Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 13.92 | 13.97 | 13.84 | 13.92 | 637,951 | -0.11(-0.77%) |
Sep 26, 2013 | 14.07 | 14.15 | 13.90 | 14.03 | 557,744 | +0.04(+0.30%) |
Sep 25, 2013 | 13.90 | 14.07 | 13.78 | 13.99 | 654,732 | +0.11(+0.81%) |
Sep 24, 2013 | 14.04 | 14.09 | 13.85 | 13.87 | 668,578 | -0.14(-0.98%) |
Sep 23, 2013 | 14.23 | 14.23 | 13.99 | 14.01 | 1,529,579 | -0.33(-2.32%) |
Sep 20, 2013 | 14.53 | 14.58 | 14.32 | 14.34 | 1,492,157 | -0.16(-1.14%) |
Sep 19, 2013 | 14.74 | 14.76 | 14.46 | 14.51 | 1,706,051 | -0.13(-0.90%) |
Sep 18, 2013 | 14.26 | 14.76 | 14.20 | 14.64 | 1,548,444 | +0.31(+2.18%) |
Sep 17, 2013 | 14.18 | 14.33 | 14.18 | 14.33 | 752,414 | +0.14(+1.00%) |
Sep 16, 2013 | 14.23 | 14.29 | 14.15 | 14.18 | 945,496 | +0.27(+1.91%) |
Sep 13, 2013 | 13.83 | 13.93 | 13.82 | 13.92 | 844,813 | +0.08(+0.59%) |
Sep 12, 2013 | 14.02 | 14.03 | 13.81 | 13.84 | 1,001,332 | -0.17(-1.20%) |
Sep 11, 2013 | 13.92 | 14.01 | 13.85 | 14.00 | 796,545 | +0.06(+0.42%) |
Sep 10, 2013 | 13.84 | 13.96 | 13.84 | 13.95 | 1,063,411 | +0.31(+2.25%) |
Sep 09, 2013 | 13.44 | 13.64 | 13.40 | 13.64 | 1,048,290 | +0.30(+2.27%) |
Sep 06, 2013 | 13.42 | 13.49 | 13.07 | 13.34 | 1,259,943 | +0.02(+0.16%) |
Sep 05, 2013 | 13.29 | 13.44 | 13.27 | 13.31 | 694,366 | +0.05(+0.36%) |
Sep 04, 2013 | 13.10 | 13.38 | 13.04 | 13.27 | 740,580 | +0.18(+1.41%) |
Sep 03, 2013 | 13.21 | 13.32 | 12.93 | 13.08 | 1,323,776 | +0.17(+1.30%) |
Aug 30, 2013 | 13.11 | 13.11 | 12.85 | 12.91 | 1,820,422 | -0.16(-1.24%) |
Aug 29, 2013 | 12.98 | 13.22 | 12.95 | 13.08 | 1,179,507 | +0.08(+0.58%) |
Aug 28, 2013 | 12.91 | 13.15 | 12.84 | 13.00 | 1,317,633 | +0.03(+0.22%) |
Aug 27, 2013 | 13.27 | 13.34 | 12.96 | 12.97 | 2,705,278 | -0.60(-4.44%) |
Aug 26, 2013 | 13.77 | 13.83 | 13.57 | 13.58 | 1,037,515 | -0.16(-1.14%) |
Aug 23, 2013 | 13.74 | 13.76 | 13.61 | 13.73 | 829,779 | +0.04(+0.31%) |
Aug 22, 2013 | 13.52 | 13.73 | 13.50 | 13.69 | 783,429 | +0.27(+2.03%) |
Aug 21, 2013 | 13.45 | 13.69 | 13.30 | 13.42 | 1,989,247 | -0.14(-1.00%) |
Aug 20, 2013 | 13.31 | 13.63 | 13.27 | 13.55 | 1,355,972 | +0.27(+2.04%) |
Aug 19, 2013 | 13.53 | 13.58 | 13.28 | 13.28 | 1,894,235 | -0.34(-2.49%) |
Aug 16, 2013 | 13.71 | 13.83 | 13.59 | 13.62 | 937,134 | -0.09(-0.66%) |
Aug 15, 2013 | 13.95 | 13.95 | 13.65 | 13.71 | 2,127,252 | -0.42(-3.00%) |
Aug 14, 2013 | 14.30 | 14.32 | 14.14 | 14.14 | 1,153,469 | -0.09(-0.64%) |
Aug 13, 2013 | 14.23 | 14.31 | 14.02 | 14.23 | 1,357,726 | +0.06(+0.45%) |
Aug 12, 2013 | 14.15 | 14.23 | 14.09 | 14.16 | 1,019,803 | -0.13(-0.90%) |
Aug 09, 2013 | 14.24 | 14.42 | 14.23 | 14.29 | 691,739 | -0.05(-0.38%) |
Aug 08, 2013 | 14.45 | 14.50 | 14.17 | 14.35 | 1,169,992 | +0.06(+0.43%) |
Aug 07, 2013 | 14.35 | 14.35 | 14.16 | 14.29 | 2,276,883 | -0.20(-1.39%) |
Aug 06, 2013 | 14.71 | 14.71 | 14.45 | 14.49 | 979,145 | -0.23(-1.54%) |
Aug 05, 2013 | 14.72 | 14.81 | 14.67 | 14.71 | 935,193 | -0.06(-0.39%) |
Aug 02, 2013 | 14.71 | 14.88 | 14.69 | 14.77 | 1,461,186 | +0.00(+0.01%) |
Aug 01, 2013 | 14.56 | 14.81 | 14.56 | 14.77 | 1,359,136 | +0.44(+3.04%) |
Jul 31, 2013 | 14.45 | 14.61 | 14.32 | 14.33 | 2,381,961 | -0.08(-0.52%) |
Jul 30, 2013 | 14.52 | 14.60 | 14.34 | 14.41 | 1,317,812 | +0.00(+0.01%) |
Jul 29, 2013 | 14.53 | 14.54 | 14.32 | 14.41 | 1,536,639 | -0.19(-1.33%) |
Jul 26, 2013 | 14.50 | 14.61 | 14.36 | 14.60 | 1,954,854 | -0.04(-0.25%) |
Jul 25, 2013 | 14.53 | 14.65 | 14.41 | 14.64 | 2,046,301 | +0.07(+0.49%) |
Jul 24, 2013 | 14.90 | 14.90 | 14.51 | 14.57 | 2,702,644 | -0.27(-1.80%) |
Jul 23, 2013 | 14.96 | 14.98 | 14.79 | 14.83 | 1,152,874 | -0.08(-0.52%) |
Jul 22, 2013 | 14.72 | 14.92 | 14.72 | 14.91 | 1,742,958 | +0.19(+1.28%) |
Jul 19, 2013 | 14.68 | 14.73 | 14.57 | 14.72 | 1,327,764 | -0.01(-0.06%) |
Jul 18, 2013 | 14.46 | 14.74 | 14.46 | 14.73 | 2,248,202 | +0.39(+2.72%) |
Jul 17, 2013 | 14.29 | 14.43 | 14.23 | 14.34 | 1,370,548 | +0.11(+0.76%) |
Jul 16, 2013 | 14.42 | 14.43 | 14.14 | 14.23 | 1,516,313 | -0.13(-0.88%) |
Jul 15, 2013 | 14.39 | 14.41 | 14.25 | 14.36 | 2,537,498 | +0.12(+0.84%) |
Jul 12, 2013 | 14.17 | 14.25 | 14.09 | 14.24 | 2,369,181 | +0.17(+1.22%) |
Jul 11, 2013 | 14.12 | 14.12 | 13.88 | 14.07 | 4,011,479 | +0.29(+2.08%) |
Jul 10, 2013 | 13.88 | 13.91 | 13.66 | 13.78 | 3,148,924 | -0.15(-1.10%) |
Jul 09, 2013 | 13.93 | 13.95 | 13.82 | 13.94 | 2,723,019 | +0.22(+1.57%) |
Jul 08, 2013 | 13.70 | 13.82 | 13.65 | 13.72 | 4,777,267 | +0.16(+1.20%) |
Jul 05, 2013 | 13.35 | 13.57 | 13.19 | 13.56 | 3,630,850 | +0.40(+3.07%) |
Jul 03, 2013 | 13.03 | 13.21 | 12.97 | 13.16 | 902,991 | -0.07(-0.56%) |
Jul 02, 2013 | 13.19 | 13.44 | 13.08 | 13.23 | 2,992,949 | +0.04(+0.29%) |