Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 15.19 | 15.48 | 15.10 | 15.39 | 164,717 | -0.01(-0.06%) |
Sep 27, 2013 | 15.39 | 15.54 | 15.38 | 15.40 | 60,326 | -0.15(-0.94%) |
Sep 26, 2013 | 15.61 | 15.65 | 15.30 | 15.54 | 91,769 | +0.01(+0.06%) |
Sep 25, 2013 | 15.39 | 15.63 | 15.21 | 15.54 | 81,819 | +0.22(+1.43%) |
Sep 24, 2013 | 15.33 | 15.52 | 15.08 | 15.32 | 95,797 | +0.02(+0.12%) |
Sep 23, 2013 | 15.29 | 15.35 | 15.06 | 15.30 | 113,996 | +0.01(+0.06%) |
Sep 20, 2013 | 15.17 | 15.33 | 15.05 | 15.29 | 318,723 | +0.07(+0.48%) |
Sep 19, 2013 | 15.15 | 15.28 | 15.06 | 15.22 | 141,503 | +0.14(+0.91%) |
Sep 18, 2013 | 14.79 | 15.35 | 14.72 | 15.08 | 115,442 | +0.27(+1.86%) |
Sep 17, 2013 | 14.72 | 14.87 | 14.72 | 14.80 | 88,631 | +0.08(+0.56%) |
Sep 16, 2013 | 14.89 | 14.89 | 14.60 | 14.72 | 106,469 | +0.04(+0.25%) |
Sep 13, 2013 | 14.54 | 14.77 | 14.44 | 14.68 | 54,419 | +0.24(+1.65%) |
Sep 12, 2013 | 14.59 | 14.76 | 14.42 | 14.45 | 62,179 | -0.19(-1.31%) |
Sep 11, 2013 | 14.55 | 14.78 | 14.52 | 14.64 | 161,322 | +0.02(+0.13%) |
Sep 10, 2013 | 14.77 | 14.79 | 14.51 | 14.62 | 97,929 | +0.02(+0.13%) |
Sep 09, 2013 | 14.42 | 14.68 | 14.40 | 14.60 | 102,109 | +0.24(+1.66%) |
Sep 06, 2013 | 14.13 | 14.40 | 13.93 | 14.36 | 240,511 | +0.38(+2.68%) |
Sep 05, 2013 | 13.92 | 14.14 | 13.92 | 13.99 | 97,236 | +0.07(+0.53%) |
Sep 04, 2013 | 14.13 | 14.23 | 13.87 | 13.92 | 208,188 | -0.20(-1.43%) |
Sep 03, 2013 | 14.10 | 14.33 | 13.94 | 14.12 | 127,722 | +0.29(+2.12%) |
Aug 30, 2013 | 14.22 | 14.29 | 13.74 | 13.82 | 138,050 | -0.45(-3.14%) |
Aug 29, 2013 | 14.14 | 14.45 | 14.11 | 14.27 | 57,566 | +0.14(+0.97%) |
Aug 28, 2013 | 14.33 | 14.35 | 14.13 | 14.13 | 100,107 | -0.16(-1.15%) |
Aug 27, 2013 | 14.56 | 14.68 | 14.27 | 14.30 | 97,800 | -0.52(-3.52%) |
Aug 26, 2013 | 15.11 | 15.11 | 14.70 | 14.82 | 77,434 | -0.25(-1.64%) |
Aug 23, 2013 | 15.11 | 15.17 | 14.91 | 15.07 | 80,633 | -0.02(-0.12%) |
Aug 22, 2013 | 14.87 | 15.14 | 14.87 | 15.09 | 121,506 | +0.26(+1.73%) |
Aug 21, 2013 | 14.78 | 14.97 | 14.68 | 14.83 | 51,851 | -0.05(-0.31%) |
Aug 20, 2013 | 14.38 | 14.93 | 14.38 | 14.88 | 203,926 | +0.48(+3.31%) |
Aug 19, 2013 | 14.51 | 14.88 | 14.35 | 14.40 | 185,981 | -0.09(-0.63%) |
Aug 16, 2013 | 14.42 | 14.77 | 14.36 | 14.49 | 141,205 | -0.06(-0.44%) |
Aug 15, 2013 | 14.54 | 14.85 | 14.45 | 14.56 | 99,073 | -0.34(-2.27%) |
Aug 14, 2013 | 15.04 | 15.07 | 14.86 | 14.89 | 117,127 | -0.08(-0.55%) |
Aug 13, 2013 | 14.82 | 15.03 | 14.58 | 14.98 | 110,127 | +0.22(+1.49%) |
Aug 12, 2013 | 14.66 | 14.89 | 14.61 | 14.76 | 125,667 | +0.03(+0.19%) |
Aug 09, 2013 | 14.62 | 14.75 | 14.33 | 14.73 | 97,549 | +0.08(+0.56%) |
Aug 08, 2013 | 14.93 | 14.93 | 14.55 | 14.65 | 205,389 | -0.08(-0.53%) |
Aug 07, 2013 | 14.68 | 14.81 | 14.38 | 14.73 | 205,650 | +0.01(+0.06%) |
Aug 06, 2013 | 14.83 | 14.83 | 14.59 | 14.72 | 129,497 | -0.24(-1.59%) |
Aug 05, 2013 | 14.89 | 14.96 | 14.67 | 14.95 | 207,357 | +0.07(+0.49%) |
Aug 02, 2013 | 14.74 | 14.95 | 14.64 | 14.88 | 181,143 | +0.09(+0.62%) |
Aug 01, 2013 | 14.44 | 15.71 | 14.44 | 14.79 | 244,889 | +0.69(+4.92%) |
Jul 31, 2013 | 14.19 | 14.25 | 13.92 | 14.10 | 150,972 | -0.02(-0.13%) |
Jul 30, 2013 | 14.18 | 14.18 | 13.87 | 14.11 | 114,550 | +0.08(+0.59%) |
Jul 29, 2013 | 14.57 | 14.64 | 14.00 | 14.03 | 66,791 | -0.55(-3.75%) |
Jul 26, 2013 | 14.51 | 14.71 | 14.45 | 14.58 | 97,556 | -0.12(-0.81%) |
Jul 25, 2013 | 14.37 | 14.72 | 14.37 | 14.70 | 142,294 | +0.28(+1.96%) |
Jul 24, 2013 | 14.76 | 14.87 | 14.41 | 14.42 | 116,946 | -0.26(-1.80%) |
Jul 23, 2013 | 15.05 | 15.13 | 14.64 | 14.68 | 165,183 | -0.25(-1.65%) |
Jul 22, 2013 | 14.92 | 15.00 | 14.74 | 14.93 | 126,349 | +0.16(+1.05%) |
Jul 19, 2013 | 14.72 | 14.80 | 14.59 | 14.77 | 194,039 | +0.05(+0.37%) |
Jul 18, 2013 | 14.57 | 14.91 | 14.51 | 14.72 | 206,806 | +0.22(+1.51%) |
Jul 17, 2013 | 14.60 | 14.60 | 14.42 | 14.50 | 172,323 | +0.00(+0.00%) |
Jul 16, 2013 | 14.58 | 14.63 | 14.47 | 14.50 | 97,054 | -0.02(-0.13%) |
Jul 15, 2013 | 14.48 | 14.63 | 14.43 | 14.52 | 101,692 | -0.04(-0.25%) |
Jul 12, 2013 | 14.58 | 14.64 | 14.47 | 14.55 | 90,061 | -0.05(-0.37%) |
Jul 11, 2013 | 14.83 | 14.83 | 14.55 | 14.61 | 143,785 | +0.05(+0.31%) |
Jul 10, 2013 | 14.58 | 14.67 | 14.37 | 14.56 | 110,375 | +0.01(+0.06%) |
Jul 09, 2013 | 14.41 | 14.57 | 14.24 | 14.55 | 171,425 | +0.31(+2.18%) |
Jul 08, 2013 | 14.31 | 14.35 | 14.11 | 14.24 | 91,279 | +0.05(+0.32%) |
Jul 05, 2013 | 14.14 | 14.20 | 13.92 | 14.20 | 71,486 | +0.16(+1.10%) |
Jul 03, 2013 | 13.83 | 14.05 | 13.82 | 14.04 | 46,487 | +0.20(+1.45%) |
Jul 02, 2013 | 14.01 | 14.11 | 13.61 | 13.84 | 92,550 | -0.15(-1.04%) |