Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 14.67 | 14.94 | 14.59 | 14.87 | 0 | +0.18(+1.22%) |
Sep 27, 2013 | 14.80 | 15.06 | 14.67 | 14.69 | 0 | -0.30(-2.03%) |
Sep 26, 2013 | 14.69 | 14.99 | 14.69 | 14.99 | 0 | +0.26(+1.76%) |
Sep 25, 2013 | 14.50 | 14.79 | 14.50 | 14.73 | 0 | +0.21(+1.48%) |
Sep 24, 2013 | 14.49 | 15.03 | 14.49 | 14.52 | 0 | -0.10(-0.68%) |
Sep 23, 2013 | 13.89 | 15.21 | 13.89 | 14.62 | 0 | +0.72(+5.22%) |
Sep 20, 2013 | 15.71 | 15.90 | 13.65 | 13.89 | 0 | -2.06(-12.93%) |
Sep 19, 2013 | 16.57 | 16.59 | 15.62 | 15.96 | 0 | -0.59(-3.59%) |
Sep 18, 2013 | 16.50 | 16.62 | 16.50 | 16.55 | 0 | +0.00(+0.03%) |
Sep 17, 2013 | 16.49 | 16.65 | 16.49 | 16.55 | 0 | -0.00(-0.03%) |
Sep 16, 2013 | 16.48 | 16.66 | 16.46 | 16.55 | 0 | +0.07(+0.45%) |
Sep 13, 2013 | 16.44 | 16.69 | 16.44 | 16.48 | 0 | -0.02(-0.09%) |
Sep 12, 2013 | 16.54 | 16.62 | 16.44 | 16.49 | 0 | +0.15(+0.92%) |
Sep 11, 2013 | 16.27 | 16.39 | 16.27 | 16.34 | 0 | +0.06(+0.39%) |
Sep 10, 2013 | 16.35 | 16.39 | 16.23 | 16.28 | 0 | -0.06(-0.34%) |
Sep 09, 2013 | 16.31 | 16.35 | 16.27 | 16.34 | 0 | +0.08(+0.47%) |
Sep 06, 2013 | 16.35 | 16.35 | 16.23 | 16.26 | 0 | -0.10(-0.60%) |
Sep 05, 2013 | 16.36 | 16.36 | 16.26 | 16.36 | 0 | +0.06(+0.39%) |
Sep 04, 2013 | 16.36 | 16.36 | 16.26 | 16.29 | 0 | -0.03(-0.18%) |
Sep 03, 2013 | 16.35 | 16.35 | 16.22 | 16.32 | 0 | +0.06(+0.36%) |
Aug 30, 2013 | 16.25 | 16.29 | 16.22 | 16.26 | 0 | +0.01(+0.06%) |
Aug 29, 2013 | 16.22 | 16.27 | 16.21 | 16.25 | 0 | +0.02(+0.12%) |
Aug 28, 2013 | 16.24 | 16.24 | 16.21 | 16.23 | 0 | +0.03(+0.18%) |
Aug 27, 2013 | 16.24 | 16.27 | 16.20 | 16.21 | 0 | +0.00(+0.03%) |
Aug 26, 2013 | 16.27 | 16.27 | 16.20 | 16.20 | 0 | -0.03(-0.18%) |
Aug 23, 2013 | 16.21 | 16.29 | 16.17 | 16.23 | 0 | +0.05(+0.30%) |
Aug 22, 2013 | 16.13 | 16.29 | 16.13 | 16.18 | 0 | +0.07(+0.46%) |
Aug 21, 2013 | 16.27 | 16.27 | 16.10 | 16.11 | 0 | -0.07(-0.43%) |
Aug 20, 2013 | 16.24 | 16.37 | 16.18 | 16.18 | 0 | -0.01(-0.03%) |
Aug 19, 2013 | 16.29 | 16.36 | 16.15 | 16.18 | 0 | -0.02(-0.15%) |
Aug 16, 2013 | 16.37 | 16.37 | 16.15 | 16.21 | 0 | -0.10(-0.63%) |
Aug 15, 2013 | 16.28 | 16.36 | 16.05 | 16.31 | 43,433 | -0.05(-0.33%) |
Aug 14, 2013 | 16.30 | 16.37 | 16.26 | 16.36 | 0 | +0.06(+0.36%) |
Aug 13, 2013 | 16.32 | 16.32 | 16.26 | 16.30 | 13,021 | -0.01(-0.09%) |
Aug 12, 2013 | 16.22 | 16.32 | 16.21 | 16.32 | 24,681 | +0.01(+0.09%) |
Aug 09, 2013 | 16.20 | 16.31 | 16.15 | 16.30 | 19,635 | +0.14(+0.85%) |
Aug 08, 2013 | 16.27 | 16.30 | 16.15 | 16.17 | 17,567 | -0.03(-0.21%) |
Aug 07, 2013 | 16.23 | 16.31 | 16.05 | 16.20 | 15,603 | +0.04(+0.27%) |
Aug 06, 2013 | 16.15 | 16.24 | 16.11 | 16.16 | 26,518 | +0.09(+0.58%) |
Aug 05, 2013 | 16.03 | 16.16 | 16.01 | 16.06 | 42,822 | -0.09(-0.58%) |
Aug 02, 2013 | 16.05 | 16.16 | 16.05 | 16.16 | 2,669 | +0.15(+0.92%) |
Aug 01, 2013 | 16.10 | 16.30 | 16.01 | 16.01 | 43,902 | -0.12(-0.76%) |
Jul 31, 2013 | 16.01 | 16.13 | 16.01 | 16.13 | 0 | +0.13(+0.80%) |
Jul 30, 2013 | 16.13 | 16.15 | 16.00 | 16.00 | 0 | +0.00(+0.03%) |
Jul 29, 2013 | 16.10 | 16.17 | 15.95 | 16.00 | 0 | -0.10(-0.61%) |
Jul 26, 2013 | 15.95 | 16.15 | 15.95 | 16.10 | 0 | +0.05(+0.31%) |
Jul 25, 2013 | 16.24 | 16.31 | 16.05 | 16.05 | 0 | -0.16(-1.00%) |
Jul 24, 2013 | 16.24 | 16.24 | 16.05 | 16.21 | 0 | +0.10(+0.61%) |
Jul 23, 2013 | 16.17 | 16.22 | 16.09 | 16.11 | 0 | +0.01(+0.09%) |
Jul 22, 2013 | 16.12 | 16.17 | 16.04 | 16.10 | 0 | -0.07(-0.46%) |
Jul 19, 2013 | 16.14 | 16.17 | 16.00 | 16.17 | 0 | +0.24(+1.51%) |
Jul 18, 2013 | 15.90 | 16.00 | 15.90 | 15.93 | 0 | -0.01(-0.07%) |
Jul 17, 2013 | 16.01 | 16.05 | 15.91 | 15.94 | 14,453 | +0.04(+0.23%) |
Jul 16, 2013 | 16.03 | 16.05 | 15.90 | 15.91 | 0 | -0.00(-0.03%) |
Jul 15, 2013 | 15.86 | 16.02 | 15.80 | 15.91 | 0 | +0.14(+0.87%) |
Jul 12, 2013 | 15.91 | 15.97 | 15.76 | 15.77 | 0 | -0.13(-0.81%) |
Jul 11, 2013 | 15.85 | 15.99 | 15.79 | 15.90 | 0 | +0.20(+1.25%) |
Jul 10, 2013 | 15.78 | 15.92 | 15.28 | 15.70 | 0 | -0.02(-0.11%) |
Jul 09, 2013 | 15.88 | 15.88 | 15.70 | 15.72 | 0 | -0.08(-0.51%) |
Jul 08, 2013 | 15.88 | 15.96 | 15.80 | 15.80 | 0 | -0.07(-0.47%) |
Jul 05, 2013 | 16.05 | 16.14 | 15.88 | 15.88 | 0 | -0.12(-0.77%) |
Jul 03, 2013 | 15.97 | 16.08 | 15.91 | 16.00 | 0 | +0.07(+0.46%) |
Jul 02, 2013 | 15.98 | 16.10 | 15.92 | 15.92 | 0 | -0.19(-1.19%) |