Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 14.29 | 14.43 | 14.20 | 14.36 | 0 | -0.11(-0.74%) |
Sep 26, 2013 | 14.89 | 14.98 | 14.29 | 14.46 | 14,346,655 | -0.45(-3.04%) |
Sep 25, 2013 | 15.12 | 15.13 | 14.81 | 14.92 | 0 | -0.21(-1.41%) |
Sep 24, 2013 | 14.68 | 15.27 | 14.65 | 15.13 | 6,271,867 | +0.45(+3.09%) |
Sep 23, 2013 | 14.76 | 14.77 | 14.53 | 14.68 | 2,654,198 | -0.09(-0.63%) |
Sep 20, 2013 | 15.02 | 15.09 | 14.62 | 14.77 | 0 | -0.21(-1.40%) |
Sep 19, 2013 | 15.18 | 15.18 | 14.79 | 14.98 | 3,701,248 | -0.15(-1.02%) |
Sep 18, 2013 | 15.08 | 15.25 | 14.95 | 15.13 | 0 | +0.04(+0.29%) |
Sep 17, 2013 | 15.12 | 15.24 | 15.00 | 15.09 | 0 | +0.03(+0.21%) |
Sep 16, 2013 | 15.23 | 15.26 | 14.90 | 15.06 | 0 | +0.06(+0.41%) |
Sep 13, 2013 | 15.15 | 15.16 | 14.89 | 15.00 | 0 | -0.19(-1.26%) |
Sep 12, 2013 | 15.20 | 15.32 | 15.04 | 15.19 | 5,447,553 | +0.05(+0.32%) |
Sep 11, 2013 | 14.78 | 15.15 | 14.65 | 15.14 | 8,504,159 | +0.44(+2.99%) |
Sep 10, 2013 | 14.54 | 14.71 | 14.43 | 14.70 | 4,832,264 | +0.20(+1.35%) |
Sep 09, 2013 | 14.35 | 14.51 | 14.35 | 14.50 | 0 | +0.13(+0.90%) |
Sep 06, 2013 | 14.48 | 14.51 | 14.28 | 14.37 | 0 | -0.04(-0.31%) |
Sep 05, 2013 | 14.18 | 14.45 | 14.10 | 14.42 | 0 | +0.19(+1.31%) |
Sep 04, 2013 | 14.02 | 14.28 | 13.99 | 14.23 | 5,618,717 | +0.22(+1.58%) |
Sep 03, 2013 | 14.11 | 14.23 | 13.93 | 14.01 | 4,261,610 | +0.07(+0.51%) |
Aug 30, 2013 | 13.98 | 14.01 | 13.84 | 13.94 | 0 | -0.06(-0.44%) |
Aug 29, 2013 | 13.97 | 14.11 | 13.89 | 14.00 | 3,110,537 | +0.01(+0.06%) |
Aug 28, 2013 | 13.99 | 14.04 | 13.92 | 13.99 | 0 | +0.03(+0.20%) |
Aug 27, 2013 | 13.98 | 14.21 | 13.93 | 13.96 | 0 | -0.12(-0.83%) |
Aug 26, 2013 | 14.02 | 14.12 | 13.95 | 14.08 | 4,647,635 | +0.10(+0.70%) |
Aug 23, 2013 | 13.95 | 14.02 | 13.82 | 13.98 | 0 | +0.04(+0.25%) |
Aug 22, 2013 | 13.99 | 14.05 | 13.88 | 13.95 | 4,205,476 | -0.04(-0.32%) |
Aug 21, 2013 | 13.86 | 14.01 | 13.75 | 13.99 | 0 | +0.05(+0.38%) |
Aug 20, 2013 | 14.05 | 14.05 | 13.78 | 13.94 | 4,805,104 | +0.00(+0.00%) |
Aug 19, 2013 | 14.25 | 14.26 | 13.93 | 13.94 | 6,877,041 | -0.25(-1.75%) |
Aug 16, 2013 | 14.24 | 14.43 | 14.17 | 14.19 | 0 | -0.11(-0.75%) |
Aug 15, 2013 | 14.02 | 14.37 | 13.94 | 14.29 | 5,810,018 | +0.18(+1.26%) |
Aug 14, 2013 | 14.05 | 14.21 | 13.90 | 14.12 | 4,438,400 | +0.06(+0.44%) |
Aug 13, 2013 | 14.13 | 14.16 | 14.03 | 14.05 | 4,071,686 | -0.08(-0.57%) |
Aug 12, 2013 | 14.10 | 14.26 | 13.97 | 14.13 | 5,499,247 | -0.05(-0.37%) |
Aug 09, 2013 | 14.29 | 14.35 | 14.17 | 14.19 | 4,836,328 | -0.13(-0.93%) |
Aug 08, 2013 | 14.27 | 14.48 | 14.13 | 14.32 | 8,008,723 | +0.16(+1.13%) |
Aug 07, 2013 | 14.34 | 14.34 | 14.07 | 14.16 | 5,355,076 | -0.20(-1.42%) |
Aug 06, 2013 | 14.20 | 14.43 | 14.05 | 14.37 | 6,978,505 | +0.16(+1.12%) |
Aug 05, 2013 | 14.50 | 14.50 | 14.11 | 14.21 | 9,860,137 | -0.30(-2.08%) |
Aug 02, 2013 | 14.34 | 14.62 | 14.31 | 14.51 | 9,311,619 | +0.11(+0.77%) |
Aug 01, 2013 | 14.15 | 14.45 | 14.15 | 14.40 | 11,613,923 | +0.25(+1.79%) |
Jul 31, 2013 | 14.21 | 14.39 | 14.05 | 14.14 | 0 | -0.02(-0.13%) |
Jul 30, 2013 | 13.85 | 14.17 | 13.73 | 14.16 | 0 | +0.39(+2.84%) |
Jul 29, 2013 | 14.09 | 14.09 | 13.67 | 13.77 | 0 | -0.34(-2.39%) |
Jul 26, 2013 | 13.80 | 14.18 | 13.59 | 14.11 | 0 | +0.28(+2.06%) |
Jul 25, 2013 | 13.90 | 14.09 | 13.72 | 13.82 | 0 | -0.12(-0.89%) |
Jul 24, 2013 | 13.89 | 14.10 | 13.69 | 13.95 | 0 | +0.05(+0.38%) |
Jul 23, 2013 | 13.93 | 14.09 | 13.80 | 13.89 | 0 | -0.07(-0.51%) |
Jul 22, 2013 | 14.17 | 14.18 | 13.86 | 13.97 | 0 | -0.21(-1.50%) |
Jul 19, 2013 | 13.63 | 14.28 | 13.55 | 14.18 | 0 | +0.44(+3.23%) |
Jul 18, 2013 | 14.15 | 14.29 | 13.61 | 13.73 | 12,193,415 | -0.40(-2.86%) |
Jul 17, 2013 | 13.64 | 14.17 | 13.57 | 14.14 | 13,982,228 | +0.57(+4.22%) |
Jul 16, 2013 | 12.94 | 13.62 | 12.94 | 13.57 | 0 | +0.54(+4.16%) |
Jul 15, 2013 | 13.26 | 13.34 | 12.78 | 13.02 | 0 | -0.23(-1.74%) |
Jul 12, 2013 | 13.38 | 13.42 | 13.23 | 13.26 | 0 | -0.18(-1.32%) |
Jul 11, 2013 | 13.85 | 13.85 | 13.28 | 13.43 | 0 | -0.23(-1.69%) |
Jul 10, 2013 | 13.76 | 13.82 | 13.45 | 13.66 | 0 | -0.28(-2.04%) |
Jul 09, 2013 | 14.02 | 14.18 | 13.76 | 13.95 | 0 | -0.22(-1.54%) |
Jul 08, 2013 | 13.88 | 14.24 | 13.76 | 14.17 | 0 | +0.26(+1.88%) |
Jul 05, 2013 | 13.27 | 14.16 | 13.22 | 13.90 | 0 | +0.70(+5.31%) |
Jul 03, 2013 | 13.27 | 13.40 | 13.08 | 13.20 | 0 | -0.12(-0.87%) |
Jul 02, 2013 | 13.04 | 13.42 | 13.04 | 13.32 | 0 | +0.19(+1.42%) |