Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 15.00 | 15.10 | 14.94 | 15.00 | 1,267,299 | -0.20(-1.33%) |
Sep 27, 2013 | 15.27 | 15.27 | 15.12 | 15.20 | 1,309,557 | -0.15(-0.96%) |
Sep 26, 2013 | 14.94 | 15.37 | 14.94 | 15.35 | 1,557,397 | +0.40(+2.67%) |
Sep 25, 2013 | 15.12 | 15.17 | 14.85 | 14.95 | 1,260,582 | -0.17(-1.11%) |
Sep 24, 2013 | 15.10 | 15.17 | 14.90 | 15.12 | 1,161,987 | -0.02(-0.14%) |
Sep 23, 2013 | 15.14 | 15.20 | 15.01 | 15.14 | 841,059 | -0.03(-0.18%) |
Sep 20, 2013 | 15.31 | 15.33 | 15.10 | 15.17 | 2,947,088 | -0.12(-0.78%) |
Sep 19, 2013 | 15.36 | 15.39 | 15.11 | 15.29 | 841,876 | +0.02(+0.14%) |
Sep 18, 2013 | 15.14 | 15.34 | 14.96 | 15.27 | 1,153,265 | +0.08(+0.55%) |
Sep 17, 2013 | 15.08 | 15.27 | 15.06 | 15.18 | 1,230,827 | +0.08(+0.56%) |
Sep 16, 2013 | 15.03 | 15.20 | 14.92 | 15.10 | 1,791,038 | +0.29(+1.94%) |
Sep 13, 2013 | 14.66 | 14.86 | 14.61 | 14.81 | 1,276,306 | +0.22(+1.49%) |
Sep 12, 2013 | 14.49 | 14.67 | 14.44 | 14.59 | 1,249,054 | +0.14(+0.97%) |
Sep 11, 2013 | 14.36 | 14.57 | 14.13 | 14.45 | 1,869,689 | +0.03(+0.19%) |
Sep 10, 2013 | 14.75 | 14.75 | 14.39 | 14.43 | 1,814,880 | -0.28(-1.90%) |
Sep 09, 2013 | 14.79 | 14.82 | 14.62 | 14.71 | 1,683,856 | -0.08(-0.57%) |
Sep 06, 2013 | 14.75 | 14.95 | 14.56 | 14.79 | 1,785,412 | +0.09(+0.62%) |
Sep 05, 2013 | 14.67 | 14.82 | 14.64 | 14.70 | 1,688,306 | +0.03(+0.19%) |
Sep 04, 2013 | 14.38 | 14.74 | 14.34 | 14.67 | 2,640,748 | +0.33(+2.29%) |
Sep 03, 2013 | 14.75 | 14.94 | 14.06 | 14.34 | 3,199,823 | -0.20(-1.39%) |
Aug 30, 2013 | 14.71 | 14.76 | 14.51 | 14.55 | 2,009,713 | -0.18(-1.24%) |
Aug 29, 2013 | 14.66 | 14.79 | 14.57 | 14.73 | 2,520,283 | +0.04(+0.24%) |
Aug 28, 2013 | 14.57 | 14.80 | 14.41 | 14.69 | 1,268,247 | +0.08(+0.54%) |
Aug 27, 2013 | 14.86 | 14.93 | 14.59 | 14.61 | 1,837,512 | -0.33(-2.23%) |
Aug 26, 2013 | 15.33 | 15.35 | 14.90 | 14.95 | 1,817,838 | -0.37(-2.41%) |
Aug 23, 2013 | 15.48 | 15.59 | 15.31 | 15.32 | 1,211,591 | -0.20(-1.30%) |
Aug 22, 2013 | 15.72 | 15.81 | 15.39 | 15.52 | 1,833,927 | -0.17(-1.11%) |
Aug 21, 2013 | 15.78 | 15.91 | 15.61 | 15.69 | 838,020 | -0.10(-0.62%) |
Aug 20, 2013 | 15.78 | 15.94 | 15.69 | 15.79 | 1,109,378 | +0.05(+0.31%) |
Aug 19, 2013 | 15.41 | 15.84 | 15.41 | 15.74 | 1,104,063 | +0.33(+2.12%) |
Aug 16, 2013 | 15.34 | 15.55 | 15.14 | 15.41 | 1,618,614 | +0.03(+0.23%) |
Aug 15, 2013 | 15.76 | 15.76 | 15.36 | 15.38 | 1,742,581 | -0.48(-3.03%) |
Aug 14, 2013 | 16.17 | 16.21 | 15.85 | 15.86 | 2,067,368 | -0.35(-2.15%) |
Aug 13, 2013 | 17.05 | 17.05 | 16.17 | 16.21 | 2,827,830 | -0.16(-0.98%) |
Aug 12, 2013 | 16.31 | 16.50 | 16.26 | 16.37 | 2,023,274 | +0.01(+0.04%) |
Aug 09, 2013 | 16.26 | 16.44 | 16.21 | 16.36 | 986,551 | +0.06(+0.38%) |
Aug 08, 2013 | 16.26 | 16.34 | 16.10 | 16.30 | 872,324 | +0.08(+0.47%) |
Aug 07, 2013 | 16.43 | 16.44 | 16.15 | 16.22 | 943,641 | -0.30(-1.81%) |
Aug 06, 2013 | 16.67 | 17.05 | 16.39 | 16.52 | 2,975,767 | -0.15(-0.88%) |
Aug 05, 2013 | 16.53 | 16.69 | 16.44 | 16.67 | 698,293 | +0.10(+0.63%) |
Aug 02, 2013 | 16.66 | 16.66 | 16.38 | 16.56 | 934,384 | -0.03(-0.17%) |
Aug 01, 2013 | 16.13 | 16.65 | 16.06 | 16.59 | 2,159,690 | +0.61(+3.83%) |
Jul 31, 2013 | 16.01 | 16.13 | 15.92 | 15.98 | 1,067,163 | +0.02(+0.13%) |
Jul 30, 2013 | 16.07 | 16.26 | 15.93 | 15.96 | 817,557 | -0.08(-0.52%) |
Jul 29, 2013 | 16.14 | 16.32 | 16.03 | 16.04 | 852,961 | -0.11(-0.69%) |
Jul 26, 2013 | 16.12 | 16.23 | 15.92 | 16.15 | 1,181,597 | +0.00(+0.00%) |
Jul 25, 2013 | 16.14 | 16.26 | 16.08 | 16.15 | 855,071 | -0.02(-0.13%) |
Jul 24, 2013 | 16.21 | 16.22 | 16.06 | 16.17 | 726,964 | -0.04(-0.26%) |
Jul 23, 2013 | 16.38 | 16.39 | 16.17 | 16.21 | 1,196,768 | -0.17(-1.02%) |
Jul 22, 2013 | 16.43 | 16.47 | 16.28 | 16.38 | 941,189 | -0.06(-0.38%) |
Jul 19, 2013 | 16.55 | 16.67 | 16.16 | 16.44 | 1,004,399 | -0.10(-0.63%) |
Jul 18, 2013 | 16.72 | 16.87 | 16.46 | 16.55 | 999,992 | -0.06(-0.34%) |
Jul 17, 2013 | 16.49 | 16.74 | 16.39 | 16.60 | 1,009,008 | +0.15(+0.93%) |
Jul 16, 2013 | 16.42 | 16.47 | 16.27 | 16.45 | 791,015 | +0.06(+0.38%) |
Jul 15, 2013 | 16.47 | 16.62 | 16.34 | 16.39 | 927,322 | +0.00(+0.00%) |
Jul 12, 2013 | 16.15 | 16.39 | 16.09 | 16.39 | 792,396 | +0.22(+1.38%) |
Jul 11, 2013 | 16.14 | 16.24 | 16.07 | 16.17 | 513,731 | +0.18(+1.13%) |
Jul 10, 2013 | 16.07 | 16.17 | 15.89 | 15.98 | 980,181 | -0.10(-0.65%) |
Jul 09, 2013 | 16.33 | 16.16 | 16.03 | 16.09 | 1,399,187 | +0.09(+0.57%) |
Jul 08, 2013 | 15.73 | 16.08 | 15.62 | 16.00 | 2,401,896 | +0.34(+2.18%) |
Jul 05, 2013 | 15.46 | 15.66 | 15.36 | 15.66 | 654,871 | +0.29(+1.86%) |
Jul 03, 2013 | 15.39 | 15.51 | 15.28 | 15.37 | 764,132 | -0.09(-0.59%) |
Jul 02, 2013 | 15.50 | 15.58 | 15.36 | 15.46 | 1,267,748 | -0.02(-0.13%) |