Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 15.76 | 16.31 | 15.69 | 16.31 | 394,083 | +0.27(+1.66%) |
Sep 27, 2013 | 16.18 | 16.18 | 15.83 | 16.04 | 121,026 | -0.10(-0.65%) |
Sep 26, 2013 | 16.52 | 16.52 | 16.05 | 16.14 | 77,266 | -0.34(-2.04%) |
Sep 25, 2013 | 16.63 | 16.66 | 16.43 | 16.48 | 26,960 | -0.18(-1.09%) |
Sep 24, 2013 | 16.97 | 16.97 | 16.66 | 16.66 | 26,876 | -0.26(-1.52%) |
Sep 23, 2013 | 16.63 | 17.08 | 16.63 | 16.92 | 66,648 | +0.23(+1.39%) |
Sep 20, 2013 | 16.95 | 16.95 | 16.54 | 16.69 | 31,443 | -0.20(-1.19%) |
Sep 19, 2013 | 17.00 | 17.00 | 16.83 | 16.89 | 40,328 | -0.04(-0.23%) |
Sep 18, 2013 | 16.36 | 16.96 | 16.31 | 16.93 | 55,052 | +0.70(+4.32%) |
Sep 17, 2013 | 16.47 | 16.48 | 16.23 | 16.23 | 22,489 | +0.01(+0.09%) |
Sep 16, 2013 | 15.86 | 16.30 | 16.01 | 16.21 | 239,218 | +0.36(+2.24%) |
Sep 13, 2013 | 16.18 | 16.18 | 15.86 | 15.86 | 28,912 | -0.26(-1.62%) |
Sep 12, 2013 | 16.41 | 16.41 | 16.12 | 16.12 | 57,183 | -0.29(-1.79%) |
Sep 11, 2013 | 16.34 | 16.47 | 16.21 | 16.41 | 49,287 | +0.17(+1.07%) |
Sep 10, 2013 | 15.93 | 16.29 | 15.79 | 16.24 | 50,451 | +0.37(+2.31%) |
Sep 09, 2013 | 15.80 | 16.00 | 15.71 | 15.87 | 222,425 | +0.07(+0.45%) |
Sep 06, 2013 | 15.61 | 15.84 | 15.57 | 15.80 | 151,878 | +0.20(+1.28%) |
Sep 05, 2013 | 15.07 | 15.60 | 15.07 | 15.60 | 127,060 | +0.50(+3.28%) |
Sep 04, 2013 | 15.02 | 15.15 | 14.89 | 15.11 | 60,569 | +0.16(+1.08%) |
Sep 03, 2013 | 15.18 | 15.18 | 14.77 | 14.94 | 262,596 | +0.24(+1.62%) |
Aug 30, 2013 | 14.94 | 15.26 | 14.71 | 14.71 | 419,030 | -0.15(-0.99%) |
Aug 29, 2013 | 14.79 | 15.02 | 14.78 | 14.85 | 110,700 | +0.00(+0.01%) |
Aug 28, 2013 | 14.90 | 15.08 | 14.83 | 14.85 | 294,354 | -0.09(-0.60%) |
Aug 27, 2013 | 15.01 | 15.09 | 14.89 | 14.94 | 85,826 | -0.21(-1.38%) |
Aug 26, 2013 | 15.29 | 15.33 | 15.15 | 15.15 | 42,679 | -0.07(-0.44%) |
Aug 23, 2013 | 15.24 | 15.24 | 15.11 | 15.22 | 87,322 | +0.10(+0.68%) |
Aug 22, 2013 | 14.87 | 15.18 | 14.87 | 15.11 | 60,040 | +0.16(+1.06%) |
Aug 21, 2013 | 14.89 | 15.05 | 14.77 | 14.96 | 113,568 | -0.02(-0.17%) |
Aug 20, 2013 | 14.98 | 15.08 | 14.89 | 14.98 | 124,006 | +0.07(+0.48%) |
Aug 19, 2013 | 15.12 | 15.14 | 14.88 | 14.91 | 68,903 | -0.34(-2.24%) |
Aug 16, 2013 | 15.47 | 15.47 | 15.25 | 15.25 | 51,402 | -0.28(-1.78%) |
Aug 15, 2013 | 15.45 | 15.54 | 15.35 | 15.53 | 15,808 | -0.07(-0.43%) |
Aug 14, 2013 | 15.57 | 15.59 | 15.26 | 15.59 | 59,028 | +0.07(+0.45%) |
Aug 13, 2013 | 15.71 | 15.72 | 15.51 | 15.52 | 186,314 | -0.18(-1.12%) |
Aug 12, 2013 | 15.58 | 15.79 | 15.58 | 15.70 | 283,466 | +0.17(+1.06%) |
Aug 09, 2013 | 15.68 | 15.78 | 15.45 | 15.54 | 256,877 | -0.11(-0.68%) |
Aug 08, 2013 | 15.42 | 15.83 | 15.42 | 15.64 | 376,604 | +0.35(+2.29%) |
Aug 07, 2013 | 15.35 | 15.35 | 15.09 | 15.29 | 153,178 | -0.10(-0.65%) |
Aug 06, 2013 | 15.40 | 15.53 | 15.30 | 15.39 | 96,354 | -0.05(-0.32%) |
Aug 05, 2013 | 15.63 | 15.63 | 15.43 | 15.44 | 44,709 | -0.15(-0.98%) |
Aug 02, 2013 | 15.25 | 15.59 | 15.25 | 15.59 | 125,024 | +0.38(+2.47%) |
Aug 01, 2013 | 15.34 | 15.38 | 15.15 | 15.22 | 136,604 | -0.07(-0.49%) |
Jul 31, 2013 | 15.29 | 15.36 | 15.12 | 15.29 | 93,373 | +0.01(+0.04%) |
Jul 30, 2013 | 15.25 | 15.29 | 15.08 | 15.29 | 70,203 | +0.16(+1.07%) |
Jul 29, 2013 | 15.28 | 15.28 | 15.00 | 15.13 | 133,623 | -0.10(-0.63%) |
Jul 26, 2013 | 15.52 | 15.52 | 15.14 | 15.22 | 85,736 | -0.20(-1.31%) |
Jul 25, 2013 | 15.47 | 15.56 | 15.37 | 15.43 | 120,002 | -0.11(-0.70%) |
Jul 24, 2013 | 15.67 | 15.69 | 15.44 | 15.53 | 57,448 | -0.18(-1.17%) |
Jul 23, 2013 | 15.38 | 15.72 | 15.30 | 15.72 | 38,512 | +0.36(+2.33%) |
Jul 22, 2013 | 15.71 | 15.66 | 15.28 | 15.36 | 47,476 | -0.30(-1.91%) |
Jul 19, 2013 | 15.68 | 15.73 | 15.52 | 15.66 | 86,428 | +0.03(+0.18%) |
Jul 18, 2013 | 15.47 | 15.74 | 15.46 | 15.63 | 120,300 | +0.27(+1.76%) |
Jul 17, 2013 | 14.79 | 15.40 | 14.79 | 15.36 | 169,470 | +0.55(+3.72%) |
Jul 16, 2013 | 14.86 | 14.89 | 14.72 | 14.81 | 26,291 | -0.14(-0.92%) |
Jul 15, 2013 | 14.71 | 15.03 | 14.71 | 14.95 | 47,555 | +0.20(+1.37%) |
Jul 12, 2013 | 14.69 | 14.78 | 14.59 | 14.74 | 106,600 | +0.01(+0.07%) |
Jul 11, 2013 | 14.73 | 15.01 | 14.69 | 14.73 | 74,415 | +0.05(+0.35%) |
Jul 10, 2013 | 14.87 | 14.87 | 14.49 | 14.68 | 71,018 | -0.26(-1.76%) |
Jul 09, 2013 | 14.97 | 14.98 | 14.82 | 14.94 | 181,837 | -0.04(-0.25%) |
Jul 08, 2013 | 14.90 | 15.03 | 14.89 | 14.98 | 284,209 | +0.00(+0.00%) |
Jul 05, 2013 | 15.13 | 15.26 | 14.63 | 14.98 | 99,205 | -0.15(-1.00%) |
Jul 03, 2013 | 15.11 | 15.19 | 14.98 | 15.13 | 52,240 | +0.04(+0.25%) |
Jul 02, 2013 | 15.38 | 15.38 | 15.05 | 15.09 | 65,850 | -0.19(-1.26%) |