Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 15.32 | 15.50 | 15.10 | 15.15 | 0 | -0.25(-1.62%) |
Sep 26, 2013 | 15.50 | 15.75 | 15.31 | 15.40 | 440,502 | -0.09(-0.58%) |
Sep 25, 2013 | 15.48 | 15.59 | 15.40 | 15.49 | 505,999 | +0.01(+0.06%) |
Sep 24, 2013 | 15.47 | 15.65 | 15.21 | 15.48 | 827,080 | +0.22(+1.44%) |
Sep 23, 2013 | 15.20 | 15.31 | 14.82 | 15.26 | 389,419 | +0.01(+0.07%) |
Sep 20, 2013 | 15.48 | 15.54 | 15.22 | 15.25 | 0 | -0.22(-1.42%) |
Sep 19, 2013 | 15.55 | 15.76 | 15.20 | 15.47 | 297,941 | -0.04(-0.26%) |
Sep 18, 2013 | 15.65 | 15.85 | 15.27 | 15.51 | 0 | -0.16(-1.02%) |
Sep 17, 2013 | 15.16 | 15.79 | 14.90 | 15.67 | 0 | +0.52(+3.43%) |
Sep 16, 2013 | 15.38 | 15.51 | 15.12 | 15.15 | 0 | -0.24(-1.56%) |
Sep 13, 2013 | 14.85 | 15.41 | 14.85 | 15.39 | 0 | +0.60(+4.06%) |
Sep 12, 2013 | 14.65 | 14.96 | 14.62 | 14.79 | 0 | +0.11(+0.75%) |
Sep 11, 2013 | 15.15 | 15.15 | 14.59 | 14.68 | 0 | -0.48(-3.17%) |
Sep 10, 2013 | 15.95 | 15.97 | 15.12 | 15.16 | 499,534 | -0.72(-4.53%) |
Sep 09, 2013 | 15.67 | 16.00 | 15.60 | 15.88 | 0 | +0.26(+1.66%) |
Sep 06, 2013 | 15.85 | 15.85 | 15.25 | 15.62 | 0 | -0.24(-1.51%) |
Sep 05, 2013 | 15.62 | 16.06 | 15.40 | 15.86 | 0 | +0.26(+1.67%) |
Sep 04, 2013 | 16.07 | 16.09 | 15.21 | 15.60 | 460,296 | -0.40(-2.50%) |
Sep 03, 2013 | 15.76 | 16.00 | 15.54 | 16.00 | 0 | +0.55(+3.56%) |
Aug 30, 2013 | 16.00 | 16.00 | 15.26 | 15.45 | 0 | -0.41(-2.59%) |
Aug 29, 2013 | 15.21 | 15.94 | 15.15 | 15.86 | 451,054 | +0.61(+4.00%) |
Aug 28, 2013 | 14.59 | 15.50 | 14.35 | 15.25 | 0 | +0.61(+4.17%) |
Aug 27, 2013 | 15.08 | 15.10 | 14.54 | 14.64 | 463,951 | -0.65(-4.25%) |
Aug 26, 2013 | 14.55 | 15.45 | 14.37 | 15.29 | 0 | +0.69(+4.73%) |
Aug 23, 2013 | 14.45 | 14.86 | 14.25 | 14.60 | 0 | +0.21(+1.46%) |
Aug 22, 2013 | 14.39 | 14.65 | 13.96 | 14.39 | 268,237 | +0.36(+2.57%) |
Aug 21, 2013 | 14.45 | 14.63 | 13.87 | 14.03 | 0 | -0.37(-2.57%) |
Aug 20, 2013 | 12.84 | 14.58 | 12.84 | 14.40 | 857,244 | +1.52(+11.80%) |
Aug 19, 2013 | 15.00 | 15.06 | 12.77 | 12.88 | 1,894,680 | -2.23(-14.76%) |
Aug 16, 2013 | 15.18 | 15.85 | 15.07 | 15.11 | 0 | -0.18(-1.18%) |
Aug 15, 2013 | 15.67 | 15.89 | 15.21 | 15.29 | 344,205 | -0.48(-3.04%) |
Aug 14, 2013 | 15.99 | 16.23 | 15.75 | 15.77 | 248,729 | -0.21(-1.31%) |
Aug 13, 2013 | 15.54 | 16.04 | 15.54 | 15.98 | 321,108 | +0.38(+2.44%) |
Aug 12, 2013 | 15.50 | 16.35 | 15.29 | 15.60 | 664,472 | +0.03(+0.19%) |
Aug 09, 2013 | 15.45 | 16.50 | 15.26 | 15.57 | 1,321,808 | +0.15(+0.97%) |
Aug 08, 2013 | 15.29 | 15.45 | 14.96 | 15.42 | 498,300 | +0.10(+0.65%) |
Aug 07, 2013 | 15.60 | 15.65 | 14.91 | 15.32 | 461,100 | -0.12(-0.78%) |
Aug 06, 2013 | 15.36 | 15.64 | 14.92 | 15.44 | 823,621 | +0.15(+0.98%) |
Aug 05, 2013 | 14.95 | 15.34 | 14.90 | 15.29 | 535,926 | +0.45(+3.03%) |
Aug 02, 2013 | 15.42 | 15.51 | 14.67 | 14.84 | 494,411 | -0.78(-4.99%) |
Aug 01, 2013 | 15.75 | 15.75 | 15.15 | 15.62 | 543,487 | +0.03(+0.19%) |
Jul 31, 2013 | 14.45 | 15.75 | 13.67 | 15.59 | 0 | +1.61(+11.52%) |
Jul 30, 2013 | 14.19 | 14.33 | 13.93 | 13.98 | 0 | -0.16(-1.13%) |
Jul 29, 2013 | 14.01 | 14.34 | 14.00 | 14.14 | 0 | +0.08(+0.57%) |
Jul 26, 2013 | 14.05 | 14.31 | 13.93 | 14.06 | 0 | -0.10(-0.71%) |
Jul 25, 2013 | 14.05 | 14.60 | 14.00 | 14.16 | 0 | +0.14(+1.00%) |
Jul 24, 2013 | 14.00 | 14.30 | 13.85 | 14.02 | 0 | +0.09(+0.65%) |
Jul 23, 2013 | 14.00 | 14.01 | 13.81 | 13.93 | 0 | +0.02(+0.14%) |
Jul 22, 2013 | 13.71 | 13.99 | 13.76 | 13.91 | 0 | +0.15(+1.09%) |
Jul 19, 2013 | 14.15 | 14.22 | 13.65 | 13.76 | 0 | -0.39(-2.76%) |
Jul 18, 2013 | 14.20 | 14.45 | 14.13 | 14.15 | 0 | -0.02(-0.14%) |
Jul 17, 2013 | 14.19 | 14.32 | 13.95 | 14.17 | 614,985 | -0.02(-0.14%) |
Jul 16, 2013 | 14.45 | 14.75 | 13.99 | 14.19 | 0 | -0.26(-1.80%) |
Jul 15, 2013 | 14.38 | 14.62 | 14.13 | 14.45 | 0 | +0.07(+0.49%) |
Jul 12, 2013 | 14.01 | 14.70 | 13.80 | 14.38 | 0 | +0.37(+2.64%) |
Jul 11, 2013 | 14.75 | 14.99 | 13.19 | 14.01 | 1,659,657 | -0.71(-4.82%) |
Jul 10, 2013 | 15.27 | 15.54 | 14.55 | 14.72 | 0 | -0.55(-3.59%) |
Jul 09, 2013 | 15.71 | 15.71 | 14.88 | 15.27 | 0 | -0.22(-1.43%) |
Jul 08, 2013 | 14.75 | 15.71 | 14.55 | 15.49 | 1,494,184 | +0.86(+5.88%) |
Jul 05, 2013 | 14.67 | 14.70 | 14.19 | 14.63 | 0 | +0.07(+0.48%) |
Jul 03, 2013 | 14.42 | 14.65 | 14.15 | 14.56 | 0 | +0.26(+1.82%) |
Jul 02, 2013 | 14.35 | 14.75 | 14.02 | 14.30 | 0 | -0.03(-0.21%) |