Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 16.48 | 17.04 | 16.33 | 16.91 | 942,395 | +0.63(+3.85%) |
Sep 26, 2013 | 16.36 | 16.49 | 16.16 | 16.28 | 290,516 | -0.05(-0.33%) |
Sep 25, 2013 | 16.37 | 16.58 | 16.29 | 16.33 | 422,361 | -0.04(-0.27%) |
Sep 24, 2013 | 16.28 | 16.58 | 16.02 | 16.38 | 285,075 | +0.08(+0.49%) |
Sep 23, 2013 | 16.19 | 16.36 | 15.91 | 16.30 | 321,397 | +0.01(+0.06%) |
Sep 20, 2013 | 16.05 | 16.31 | 15.90 | 16.29 | 578,137 | +0.32(+2.02%) |
Sep 19, 2013 | 16.13 | 16.13 | 15.82 | 15.96 | 495,906 | -0.04(-0.28%) |
Sep 18, 2013 | 16.23 | 16.42 | 15.95 | 16.01 | 331,451 | -0.26(-1.60%) |
Sep 17, 2013 | 15.92 | 16.28 | 15.84 | 16.27 | 320,872 | +0.31(+1.97%) |
Sep 16, 2013 | 15.87 | 16.09 | 15.72 | 15.96 | 559,061 | +0.23(+1.48%) |
Sep 13, 2013 | 15.70 | 15.73 | 15.56 | 15.72 | 307,359 | +0.13(+0.80%) |
Sep 12, 2013 | 15.59 | 15.87 | 15.41 | 15.60 | 465,454 | +0.01(+0.06%) |
Sep 11, 2013 | 15.62 | 15.62 | 15.44 | 15.59 | 505,796 | -0.04(-0.23%) |
Sep 10, 2013 | 15.27 | 15.69 | 15.27 | 15.62 | 443,943 | +0.40(+2.65%) |
Sep 09, 2013 | 15.20 | 15.23 | 15.01 | 15.22 | 250,196 | +0.06(+0.41%) |
Sep 06, 2013 | 14.92 | 15.24 | 14.57 | 15.16 | 645,094 | +0.35(+2.36%) |
Sep 05, 2013 | 14.66 | 14.98 | 14.63 | 14.81 | 253,344 | +0.19(+1.29%) |
Sep 04, 2013 | 14.77 | 14.77 | 14.49 | 14.62 | 565,503 | -0.13(-0.85%) |
Sep 03, 2013 | 14.83 | 15.06 | 14.66 | 14.75 | 245,939 | +0.07(+0.49%) |
Aug 30, 2013 | 15.08 | 15.11 | 14.58 | 14.67 | 593,244 | -0.41(-2.73%) |
Aug 29, 2013 | 14.70 | 15.22 | 14.70 | 15.09 | 492,951 | +0.39(+2.62%) |
Aug 28, 2013 | 14.85 | 14.92 | 14.70 | 14.70 | 443,782 | -0.18(-1.20%) |
Aug 27, 2013 | 15.25 | 15.30 | 14.87 | 14.88 | 435,614 | -0.60(-3.88%) |
Aug 26, 2013 | 15.67 | 15.70 | 15.46 | 15.48 | 164,931 | -0.13(-0.86%) |
Aug 23, 2013 | 15.78 | 15.81 | 15.56 | 15.61 | 305,881 | -0.18(-1.14%) |
Aug 22, 2013 | 15.62 | 15.91 | 15.53 | 15.79 | 217,819 | +0.21(+1.32%) |
Aug 21, 2013 | 15.68 | 15.79 | 15.51 | 15.59 | 232,960 | -0.11(-0.69%) |
Aug 20, 2013 | 15.48 | 15.79 | 15.39 | 15.70 | 300,527 | +0.19(+1.21%) |
Aug 19, 2013 | 15.69 | 15.78 | 15.51 | 15.51 | 210,121 | -0.24(-1.54%) |
Aug 16, 2013 | 15.79 | 15.98 | 15.73 | 15.75 | 443,784 | -0.10(-0.62%) |
Aug 15, 2013 | 15.86 | 16.08 | 15.78 | 15.85 | 285,454 | -0.20(-1.23%) |
Aug 14, 2013 | 15.99 | 16.07 | 15.96 | 16.05 | 228,535 | +0.04(+0.22%) |
Aug 13, 2013 | 15.87 | 16.08 | 15.76 | 16.01 | 299,884 | +0.17(+1.08%) |
Aug 12, 2013 | 15.70 | 15.85 | 15.70 | 15.84 | 172,506 | +0.02(+0.11%) |
Aug 09, 2013 | 15.72 | 15.84 | 15.70 | 15.82 | 166,554 | +0.04(+0.28%) |
Aug 08, 2013 | 15.90 | 16.03 | 15.73 | 15.78 | 167,010 | -0.02(-0.11%) |
Aug 07, 2013 | 15.93 | 16.05 | 15.69 | 15.79 | 352,885 | -0.22(-1.40%) |
Aug 06, 2013 | 16.07 | 16.19 | 15.93 | 16.02 | 200,303 | -0.07(-0.45%) |
Aug 05, 2013 | 16.23 | 16.35 | 16.05 | 16.09 | 384,971 | -0.12(-0.72%) |
Aug 02, 2013 | 16.28 | 16.38 | 15.92 | 16.21 | 256,946 | -0.05(-0.33%) |
Aug 01, 2013 | 16.04 | 16.32 | 15.93 | 16.26 | 303,256 | +0.37(+2.31%) |
Jul 31, 2013 | 15.91 | 16.29 | 15.87 | 15.89 | 402,189 | +0.04(+0.28%) |
Jul 30, 2013 | 15.98 | 16.09 | 15.79 | 15.85 | 371,036 | -0.10(-0.62%) |
Jul 29, 2013 | 16.18 | 16.26 | 15.87 | 15.95 | 498,384 | -0.28(-1.71%) |
Jul 26, 2013 | 16.19 | 16.31 | 16.16 | 16.22 | 236,743 | -0.04(-0.22%) |
Jul 25, 2013 | 16.63 | 16.81 | 16.24 | 16.26 | 781,551 | -0.44(-2.63%) |
Jul 24, 2013 | 16.49 | 16.74 | 16.45 | 16.70 | 488,040 | +0.28(+1.69%) |
Jul 23, 2013 | 16.45 | 16.48 | 16.25 | 16.42 | 352,836 | -0.01(-0.05%) |
Jul 22, 2013 | 16.13 | 16.48 | 16.06 | 16.43 | 821,036 | +0.34(+2.12%) |
Jul 19, 2013 | 15.56 | 16.11 | 15.32 | 16.09 | 645,027 | +0.78(+5.09%) |
Jul 18, 2013 | 15.03 | 15.33 | 14.94 | 15.31 | 374,006 | +0.30(+1.97%) |
Jul 17, 2013 | 14.98 | 15.16 | 14.96 | 15.01 | 246,999 | +0.07(+0.48%) |
Jul 16, 2013 | 15.06 | 15.21 | 14.64 | 14.94 | 387,991 | -0.11(-0.71%) |
Jul 15, 2013 | 15.14 | 15.18 | 15.00 | 15.05 | 427,062 | -0.03(-0.18%) |
Jul 12, 2013 | 14.83 | 15.14 | 14.79 | 15.08 | 307,403 | +0.25(+1.69%) |
Jul 11, 2013 | 15.38 | 15.40 | 14.73 | 14.83 | 642,542 | -0.40(-2.65%) |
Jul 10, 2013 | 15.34 | 15.43 | 15.17 | 15.23 | 674,346 | -0.10(-0.64%) |
Jul 09, 2013 | 15.03 | 15.35 | 14.98 | 15.33 | 708,948 | +0.35(+2.33%) |
Jul 08, 2013 | 15.03 | 15.10 | 14.92 | 14.98 | 596,272 | +0.02(+0.12%) |
Jul 05, 2013 | 14.70 | 14.96 | 14.56 | 14.96 | 421,069 | +0.44(+3.03%) |
Jul 03, 2013 | 14.57 | 14.61 | 14.49 | 14.52 | 247,920 | -0.09(-0.61%) |
Jul 02, 2013 | 14.54 | 14.88 | 14.49 | 14.61 | 457,077 | +0.09(+0.62%) |