Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 13.91 | 13.91 | 13.80 | 13.83 | 180,604 | -0.11(-0.81%) |
Sep 26, 2013 | 13.92 | 13.98 | 13.88 | 13.94 | 253,627 | +0.01(+0.10%) |
Sep 25, 2013 | 13.97 | 14.01 | 13.92 | 13.93 | 161,044 | -0.04(-0.28%) |
Sep 24, 2013 | 13.97 | 14.03 | 13.95 | 13.97 | 374,713 | -0.05(-0.33%) |
Sep 23, 2013 | 13.97 | 14.02 | 13.93 | 14.01 | 167,175 | +0.03(+0.19%) |
Sep 20, 2013 | 14.19 | 14.19 | 13.96 | 13.99 | 528,004 | -0.15(-1.03%) |
Sep 19, 2013 | 14.21 | 14.22 | 14.12 | 14.13 | 251,920 | -0.06(-0.39%) |
Sep 18, 2013 | 13.95 | 14.22 | 13.92 | 14.19 | 196,728 | +0.22(+1.55%) |
Sep 17, 2013 | 13.95 | 13.99 | 13.95 | 13.97 | 161,378 | +0.07(+0.49%) |
Sep 16, 2013 | 14.01 | 13.98 | 13.88 | 13.90 | 426,543 | +0.06(+0.41%) |
Sep 13, 2013 | 13.78 | 13.87 | 13.78 | 13.85 | 192,860 | +0.09(+0.64%) |
Sep 12, 2013 | 13.78 | 13.79 | 13.75 | 13.76 | 281,290 | +0.02(+0.12%) |
Sep 11, 2013 | 13.72 | 13.77 | 13.70 | 13.74 | 247,643 | +0.01(+0.05%) |
Sep 10, 2013 | 13.74 | 13.74 | 13.66 | 13.74 | 331,245 | +0.09(+0.67%) |
Sep 09, 2013 | 13.62 | 13.66 | 13.60 | 13.64 | 145,952 | +0.07(+0.49%) |
Sep 06, 2013 | 13.60 | 13.65 | 13.53 | 13.58 | 209,127 | +0.03(+0.24%) |
Sep 05, 2013 | 13.60 | 13.63 | 13.54 | 13.54 | 246,414 | -0.04(-0.31%) |
Sep 04, 2013 | 13.50 | 13.62 | 13.47 | 13.59 | 453,714 | +0.10(+0.75%) |
Sep 03, 2013 | 13.68 | 13.68 | 13.47 | 13.49 | 334,931 | -0.10(-0.73%) |
Aug 30, 2013 | 13.60 | 13.62 | 13.54 | 13.58 | 448,796 | +0.00(+0.00%) |
Aug 29, 2013 | 13.63 | 13.67 | 13.58 | 13.58 | 219,013 | -0.01(-0.10%) |
Aug 28, 2013 | 13.58 | 13.66 | 13.56 | 13.60 | 246,056 | +0.04(+0.27%) |
Aug 27, 2013 | 13.55 | 13.64 | 13.55 | 13.56 | 254,248 | -0.10(-0.75%) |
Aug 26, 2013 | 13.78 | 13.78 | 13.65 | 13.66 | 183,858 | -0.10(-0.72%) |
Aug 23, 2013 | 13.69 | 13.77 | 13.65 | 13.76 | 186,349 | +0.11(+0.83%) |
Aug 22, 2013 | 13.62 | 13.77 | 13.51 | 13.65 | 174,951 | +0.10(+0.72%) |
Aug 21, 2013 | 13.69 | 13.69 | 13.54 | 13.55 | 286,807 | -0.14(-1.06%) |
Aug 20, 2013 | 13.62 | 13.76 | 13.62 | 13.70 | 254,005 | +0.07(+0.51%) |
Aug 19, 2013 | 13.72 | 13.74 | 13.62 | 13.63 | 176,008 | -0.10(-0.74%) |
Aug 16, 2013 | 13.80 | 13.82 | 13.67 | 13.73 | 307,302 | -0.11(-0.81%) |
Aug 15, 2013 | 13.93 | 13.93 | 13.81 | 13.84 | 310,304 | -0.14(-1.03%) |
Aug 14, 2013 | 14.03 | 14.03 | 13.95 | 13.99 | 237,261 | -0.05(-0.33%) |
Aug 13, 2013 | 14.12 | 14.12 | 14.00 | 14.03 | 195,309 | -0.01(-0.09%) |
Aug 12, 2013 | 14.01 | 14.06 | 14.01 | 14.04 | 136,263 | -0.02(-0.14%) |
Aug 09, 2013 | 14.09 | 14.12 | 14.02 | 14.06 | 252,667 | -0.05(-0.33%) |
Aug 08, 2013 | 14.16 | 14.16 | 14.04 | 14.11 | 258,443 | -0.00(-0.02%) |
Aug 07, 2013 | 14.08 | 14.13 | 14.05 | 14.11 | 446,838 | +0.01(+0.07%) |
Aug 06, 2013 | 14.24 | 14.24 | 14.08 | 14.10 | 288,534 | -0.07(-0.46%) |
Aug 05, 2013 | 14.25 | 14.25 | 14.16 | 14.17 | 357,581 | -0.05(-0.37%) |
Aug 02, 2013 | 14.20 | 14.22 | 14.15 | 14.22 | 238,126 | +0.03(+0.19%) |
Aug 01, 2013 | 14.18 | 14.22 | 14.12 | 14.20 | 285,684 | +0.12(+0.89%) |
Jul 31, 2013 | 14.12 | 14.16 | 14.04 | 14.07 | 386,718 | -0.05(-0.33%) |
Jul 30, 2013 | 14.20 | 14.20 | 14.08 | 14.12 | 1,105,900 | -0.03(-0.19%) |
Jul 29, 2013 | 14.14 | 14.18 | 14.12 | 14.14 | 488,351 | -0.01(-0.05%) |
Jul 26, 2013 | 14.06 | 14.15 | 14.01 | 14.15 | 282,243 | +0.05(+0.37%) |
Jul 25, 2013 | 14.03 | 14.10 | 14.00 | 14.10 | 245,196 | +0.06(+0.42%) |
Jul 24, 2013 | 14.14 | 14.14 | 13.99 | 14.04 | 455,174 | -0.10(-0.70%) |
Jul 23, 2013 | 14.12 | 14.17 | 14.10 | 14.14 | 184,295 | +0.05(+0.37%) |
Jul 22, 2013 | 14.10 | 14.13 | 14.06 | 14.08 | 182,939 | +0.00(+0.00%) |
Jul 19, 2013 | 14.09 | 14.09 | 14.02 | 14.08 | 268,029 | +0.04(+0.26%) |
Jul 18, 2013 | 14.06 | 14.08 | 14.01 | 14.05 | 393,165 | -0.01(-0.07%) |
Jul 17, 2013 | 14.10 | 14.13 | 14.04 | 14.06 | 376,654 | +0.03(+0.19%) |
Jul 16, 2013 | 14.10 | 14.10 | 13.99 | 14.03 | 357,574 | -0.02(-0.14%) |
Jul 15, 2013 | 14.00 | 14.06 | 13.93 | 14.05 | 312,910 | +0.07(+0.47%) |
Jul 12, 2013 | 13.99 | 13.99 | 13.92 | 13.99 | 152,720 | -0.01(-0.05%) |
Jul 11, 2013 | 13.95 | 14.00 | 13.91 | 13.99 | 294,520 | +0.20(+1.48%) |
Jul 10, 2013 | 13.77 | 13.84 | 13.75 | 13.79 | 440,844 | +0.00(+0.00%) |
Jul 09, 2013 | 13.76 | 13.80 | 13.75 | 13.79 | 631,863 | +0.09(+0.62%) |
Jul 08, 2013 | 13.68 | 13.74 | 13.65 | 13.70 | 372,858 | +0.06(+0.43%) |
Jul 05, 2013 | 13.67 | 13.67 | 13.47 | 13.64 | 178,211 | +0.08(+0.58%) |
Jul 03, 2013 | 13.56 | 13.60 | 13.49 | 13.56 | 170,030 | -0.01(-0.05%) |
Jul 02, 2013 | 13.54 | 13.66 | 13.51 | 13.57 | 360,477 | +0.01(+0.09%) |