Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 16.64 | 16.79 | 16.51 | 16.77 | 123,160 | -0.05(-0.29%) |
Sep 27, 2013 | 16.68 | 16.90 | 16.62 | 16.82 | 129,467 | -0.01(-0.06%) |
Sep 26, 2013 | 16.95 | 17.02 | 16.61 | 16.83 | 141,412 | -0.13(-0.74%) |
Sep 25, 2013 | 16.51 | 17.00 | 16.51 | 16.96 | 225,452 | +0.43(+2.59%) |
Sep 24, 2013 | 16.42 | 16.72 | 16.15 | 16.53 | 141,301 | +0.16(+0.95%) |
Sep 23, 2013 | 16.33 | 16.43 | 16.21 | 16.38 | 99,734 | -0.02(-0.12%) |
Sep 20, 2013 | 16.33 | 16.48 | 16.13 | 16.40 | 220,765 | +0.17(+1.02%) |
Sep 19, 2013 | 16.24 | 16.27 | 15.97 | 16.23 | 79,599 | +0.06(+0.36%) |
Sep 18, 2013 | 16.06 | 16.24 | 15.79 | 16.17 | 143,690 | +0.10(+0.60%) |
Sep 17, 2013 | 16.21 | 16.32 | 16.03 | 16.07 | 144,529 | -0.17(-1.08%) |
Sep 16, 2013 | 16.02 | 16.36 | 15.91 | 16.25 | 224,784 | +0.37(+2.32%) |
Sep 13, 2013 | 15.61 | 15.89 | 15.54 | 15.88 | 126,712 | +0.36(+2.32%) |
Sep 12, 2013 | 15.69 | 15.82 | 15.50 | 15.52 | 74,147 | -0.17(-1.05%) |
Sep 11, 2013 | 15.43 | 16.18 | 15.38 | 15.69 | 220,541 | +0.26(+1.70%) |
Sep 10, 2013 | 15.65 | 15.71 | 15.28 | 15.42 | 138,135 | -0.11(-0.69%) |
Sep 09, 2013 | 15.18 | 15.55 | 15.18 | 15.53 | 68,282 | +0.45(+2.96%) |
Sep 06, 2013 | 15.16 | 15.21 | 14.96 | 15.08 | 128,073 | +0.03(+0.19%) |
Sep 05, 2013 | 14.82 | 15.12 | 14.71 | 15.05 | 97,578 | +0.28(+1.91%) |
Sep 04, 2013 | 14.67 | 14.82 | 14.54 | 14.77 | 88,533 | +0.16(+1.06%) |
Sep 03, 2013 | 14.81 | 15.05 | 14.49 | 14.62 | 121,040 | +0.04(+0.27%) |
Aug 30, 2013 | 15.04 | 15.06 | 14.57 | 14.58 | 217,528 | -0.52(-3.47%) |
Aug 29, 2013 | 15.15 | 15.31 | 15.02 | 15.10 | 53,546 | -0.04(-0.26%) |
Aug 28, 2013 | 15.34 | 15.45 | 15.10 | 15.14 | 83,836 | -0.22(-1.45%) |
Aug 27, 2013 | 15.38 | 15.54 | 15.28 | 15.37 | 199,484 | -0.24(-1.56%) |
Aug 26, 2013 | 15.63 | 15.71 | 15.51 | 15.61 | 53,552 | +0.01(+0.06%) |
Aug 23, 2013 | 15.32 | 15.64 | 15.26 | 15.60 | 106,333 | +0.28(+1.84%) |
Aug 22, 2013 | 15.14 | 15.51 | 15.04 | 15.32 | 105,180 | +0.25(+1.68%) |
Aug 21, 2013 | 15.05 | 15.23 | 14.86 | 15.06 | 70,755 | -0.04(-0.26%) |
Aug 20, 2013 | 14.94 | 15.13 | 14.78 | 15.10 | 51,299 | +0.17(+1.11%) |
Aug 19, 2013 | 15.03 | 15.12 | 14.89 | 14.94 | 102,423 | -0.06(-0.39%) |
Aug 16, 2013 | 15.07 | 15.16 | 15.00 | 15.00 | 157,072 | -0.17(-1.15%) |
Aug 15, 2013 | 15.38 | 15.40 | 15.09 | 15.17 | 112,032 | -0.37(-2.38%) |
Aug 14, 2013 | 15.56 | 15.62 | 15.45 | 15.54 | 101,878 | -0.06(-0.37%) |
Aug 13, 2013 | 15.63 | 15.69 | 15.49 | 15.60 | 60,282 | +0.02(+0.12%) |
Aug 12, 2013 | 15.18 | 15.58 | 15.12 | 15.58 | 101,610 | +0.32(+2.10%) |
Aug 09, 2013 | 15.07 | 15.32 | 14.90 | 15.26 | 224,222 | +0.17(+1.16%) |
Aug 08, 2013 | 15.20 | 15.38 | 14.89 | 15.08 | 195,717 | +0.01(+0.06%) |
Aug 07, 2013 | 15.41 | 15.48 | 14.71 | 15.07 | 155,557 | -0.35(-2.27%) |
Aug 06, 2013 | 15.30 | 15.48 | 15.22 | 15.42 | 67,631 | +0.05(+0.32%) |
Aug 05, 2013 | 15.30 | 15.39 | 15.07 | 15.38 | 126,688 | +0.07(+0.44%) |
Aug 02, 2013 | 15.22 | 15.31 | 15.05 | 15.31 | 98,704 | +0.05(+0.32%) |
Aug 01, 2013 | 15.28 | 15.35 | 15.10 | 15.26 | 186,657 | +0.10(+0.64%) |
Jul 31, 2013 | 15.25 | 15.36 | 15.02 | 15.16 | 145,875 | -0.07(-0.45%) |
Jul 30, 2013 | 15.27 | 15.27 | 15.01 | 15.23 | 160,946 | -0.07(-0.44%) |
Jul 29, 2013 | 15.70 | 15.70 | 15.17 | 15.30 | 179,526 | -0.40(-2.54%) |
Jul 26, 2013 | 16.14 | 16.17 | 15.59 | 15.70 | 201,733 | -0.63(-3.87%) |
Jul 25, 2013 | 15.50 | 16.33 | 15.50 | 16.33 | 330,295 | +1.13(+7.41%) |
Jul 24, 2013 | 15.41 | 15.41 | 15.08 | 15.20 | 113,125 | -0.19(-1.26%) |
Jul 23, 2013 | 15.64 | 15.64 | 15.37 | 15.39 | 109,563 | -0.19(-1.25%) |
Jul 22, 2013 | 15.49 | 15.67 | 15.49 | 15.59 | 117,650 | -0.01(-0.06%) |
Jul 19, 2013 | 15.66 | 15.84 | 15.55 | 15.60 | 163,345 | -0.13(-0.80%) |
Jul 18, 2013 | 15.55 | 15.91 | 15.54 | 15.72 | 213,785 | +0.21(+1.38%) |
Jul 17, 2013 | 15.61 | 15.69 | 15.45 | 15.51 | 138,733 | -0.05(-0.31%) |
Jul 16, 2013 | 15.54 | 15.76 | 15.39 | 15.56 | 164,255 | +0.27(+1.78%) |
Jul 15, 2013 | 14.91 | 15.31 | 14.91 | 15.29 | 120,387 | +0.42(+2.81%) |
Jul 12, 2013 | 14.90 | 14.95 | 14.74 | 14.87 | 85,952 | -0.03(-0.20%) |
Jul 11, 2013 | 14.95 | 14.96 | 14.81 | 14.90 | 107,742 | +0.15(+0.99%) |
Jul 10, 2013 | 14.77 | 14.81 | 14.67 | 14.75 | 109,474 | -0.02(-0.13%) |
Jul 09, 2013 | 14.87 | 14.94 | 14.53 | 14.77 | 195,452 | -0.05(-0.33%) |
Jul 08, 2013 | 14.66 | 14.85 | 14.48 | 14.82 | 178,887 | +0.20(+1.40%) |
Jul 05, 2013 | 14.30 | 14.62 | 14.24 | 14.62 | 149,669 | +0.51(+3.58%) |
Jul 03, 2013 | 14.18 | 14.22 | 13.97 | 14.11 | 101,314 | -0.14(-0.95%) |
Jul 02, 2013 | 14.08 | 14.26 | 13.99 | 14.25 | 231,175 | +0.12(+0.84%) |