Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 14.92 | 15.20 | 14.77 | 15.18 | 374,666 | +0.07(+0.45%) |
Sep 27, 2013 | 14.89 | 15.29 | 14.87 | 15.12 | 0 | +0.09(+0.62%) |
Sep 26, 2013 | 14.88 | 15.07 | 14.79 | 15.02 | 234,393 | +0.14(+0.92%) |
Sep 25, 2013 | 15.12 | 15.12 | 14.86 | 14.89 | 548,078 | -0.36(-2.36%) |
Sep 24, 2013 | 14.93 | 15.37 | 14.76 | 15.25 | 301,996 | +0.32(+2.11%) |
Sep 23, 2013 | 14.85 | 15.09 | 14.66 | 14.93 | 350,708 | +0.06(+0.42%) |
Sep 20, 2013 | 14.88 | 14.98 | 14.71 | 14.87 | 0 | -0.01(-0.08%) |
Sep 19, 2013 | 14.80 | 14.90 | 14.66 | 14.88 | 108,476 | +0.09(+0.59%) |
Sep 18, 2013 | 14.77 | 14.85 | 14.44 | 14.79 | 0 | +0.05(+0.36%) |
Sep 17, 2013 | 14.54 | 14.74 | 14.49 | 14.74 | 0 | +0.20(+1.39%) |
Sep 16, 2013 | 14.66 | 14.82 | 14.52 | 14.54 | 0 | -0.06(-0.41%) |
Sep 13, 2013 | 14.54 | 14.73 | 14.18 | 14.60 | 0 | +0.12(+0.83%) |
Sep 12, 2013 | 14.63 | 14.69 | 14.44 | 14.48 | 0 | -0.15(-1.03%) |
Sep 11, 2013 | 14.52 | 14.74 | 14.47 | 14.63 | 0 | +0.08(+0.57%) |
Sep 10, 2013 | 14.16 | 14.60 | 14.05 | 14.55 | 306,163 | +0.43(+3.03%) |
Sep 09, 2013 | 13.92 | 14.13 | 13.83 | 14.12 | 0 | +0.27(+1.97%) |
Sep 06, 2013 | 14.00 | 14.00 | 13.52 | 13.85 | 0 | -0.06(-0.41%) |
Sep 05, 2013 | 13.94 | 14.02 | 13.77 | 13.90 | 154,781 | +0.02(+0.13%) |
Sep 04, 2013 | 13.58 | 14.00 | 13.47 | 13.89 | 0 | +0.34(+2.47%) |
Sep 03, 2013 | 13.71 | 13.92 | 13.45 | 13.55 | 0 | +0.02(+0.17%) |
Aug 30, 2013 | 13.66 | 13.83 | 13.50 | 13.53 | 0 | -0.19(-1.37%) |
Aug 29, 2013 | 13.46 | 13.77 | 13.46 | 13.72 | 132,266 | +0.21(+1.59%) |
Aug 28, 2013 | 13.48 | 13.60 | 13.42 | 13.50 | 0 | +0.02(+0.11%) |
Aug 27, 2013 | 13.54 | 13.71 | 13.45 | 13.49 | 288,563 | -0.23(-1.70%) |
Aug 26, 2013 | 13.67 | 13.89 | 13.59 | 13.72 | 0 | +0.04(+0.33%) |
Aug 23, 2013 | 13.65 | 13.72 | 13.48 | 13.67 | 0 | +0.03(+0.24%) |
Aug 22, 2013 | 13.54 | 13.67 | 13.44 | 13.64 | 107,613 | +0.12(+0.92%) |
Aug 21, 2013 | 13.34 | 13.70 | 13.30 | 13.52 | 0 | +0.09(+0.65%) |
Aug 20, 2013 | 13.56 | 13.72 | 13.28 | 13.43 | 549,534 | -0.14(-1.01%) |
Aug 19, 2013 | 13.57 | 13.77 | 13.37 | 13.57 | 279,918 | -0.10(-0.71%) |
Aug 16, 2013 | 14.00 | 14.02 | 13.66 | 13.66 | 0 | -0.42(-2.95%) |
Aug 15, 2013 | 14.03 | 14.15 | 14.02 | 14.08 | 628,970 | -0.18(-1.23%) |
Aug 14, 2013 | 14.22 | 14.30 | 14.21 | 14.25 | 343,278 | -0.02(-0.12%) |
Aug 13, 2013 | 14.37 | 14.41 | 14.25 | 14.27 | 348,764 | -0.09(-0.66%) |
Aug 12, 2013 | 14.23 | 14.37 | 14.21 | 14.37 | 251,944 | +0.06(+0.40%) |
Aug 09, 2013 | 14.27 | 14.39 | 14.17 | 14.31 | 150,762 | +0.00(+0.00%) |
Aug 08, 2013 | 14.40 | 14.40 | 14.24 | 14.31 | 258,803 | -0.03(-0.23%) |
Aug 07, 2013 | 14.40 | 14.50 | 14.30 | 14.34 | 144,315 | -0.11(-0.80%) |
Aug 06, 2013 | 14.40 | 14.56 | 14.38 | 14.46 | 343,698 | -0.02(-0.10%) |
Aug 05, 2013 | 14.29 | 14.62 | 14.27 | 14.47 | 365,228 | +0.17(+1.19%) |
Aug 02, 2013 | 14.24 | 14.35 | 14.10 | 14.30 | 413,784 | -0.03(-0.19%) |
Aug 01, 2013 | 14.20 | 14.34 | 14.05 | 14.33 | 508,132 | +0.21(+1.45%) |
Jul 31, 2013 | 14.16 | 14.31 | 14.03 | 14.12 | 0 | -0.03(-0.18%) |
Jul 30, 2013 | 14.17 | 14.19 | 14.07 | 14.15 | 0 | -0.01(-0.07%) |
Jul 29, 2013 | 14.38 | 14.38 | 14.13 | 14.16 | 0 | -0.20(-1.41%) |
Jul 26, 2013 | 14.30 | 14.40 | 14.16 | 14.36 | 0 | -0.05(-0.35%) |
Jul 25, 2013 | 14.08 | 14.41 | 14.00 | 14.41 | 0 | +0.36(+2.53%) |
Jul 24, 2013 | 14.25 | 14.31 | 13.93 | 14.06 | 0 | -0.51(-3.50%) |
Jul 23, 2013 | 14.79 | 15.25 | 14.27 | 14.57 | 0 | -0.23(-1.54%) |
Jul 22, 2013 | 14.68 | 14.95 | 14.58 | 14.79 | 0 | +0.13(+0.89%) |
Jul 19, 2013 | 14.45 | 14.69 | 14.43 | 14.66 | 0 | +0.21(+1.45%) |
Jul 18, 2013 | 14.22 | 14.52 | 14.13 | 14.45 | 0 | +0.24(+1.69%) |
Jul 17, 2013 | 14.54 | 14.54 | 14.12 | 14.21 | 422,514 | -0.23(-1.61%) |
Jul 16, 2013 | 14.63 | 14.70 | 14.41 | 14.45 | 0 | -0.19(-1.32%) |
Jul 15, 2013 | 14.71 | 14.78 | 14.50 | 14.64 | 0 | -0.05(-0.32%) |
Jul 12, 2013 | 14.64 | 14.75 | 14.60 | 14.69 | 0 | +0.01(+0.05%) |
Jul 11, 2013 | 14.82 | 14.82 | 14.56 | 14.68 | 0 | -0.01(-0.07%) |
Jul 10, 2013 | 14.47 | 14.75 | 14.47 | 14.69 | 0 | +0.21(+1.47%) |
Jul 09, 2013 | 14.68 | 14.73 | 14.19 | 14.48 | 0 | -0.17(-1.14%) |
Jul 08, 2013 | 14.45 | 14.66 | 14.31 | 14.64 | 258,107 | +0.19(+1.30%) |
Jul 05, 2013 | 14.26 | 14.47 | 13.91 | 14.46 | 0 | +0.42(+2.97%) |
Jul 03, 2013 | 13.89 | 14.11 | 13.79 | 14.04 | 0 | +0.05(+0.38%) |
Jul 02, 2013 | 14.06 | 14.20 | 13.80 | 13.99 | 0 | -0.12(-0.85%) |