Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 15.50 | 15.71 | 15.40 | 15.50 | 78,087 | -0.10(-0.61%) |
Sep 27, 2013 | 15.64 | 15.75 | 15.57 | 15.60 | 13,977 | -0.18(-1.15%) |
Sep 26, 2013 | 15.88 | 15.96 | 15.70 | 15.78 | 16,895 | -0.03(-0.22%) |
Sep 25, 2013 | 15.91 | 16.01 | 15.80 | 15.81 | 21,355 | -0.06(-0.38%) |
Sep 24, 2013 | 15.86 | 16.12 | 15.83 | 15.87 | 118,699 | +0.00(+0.00%) |
Sep 23, 2013 | 15.83 | 16.00 | 15.77 | 15.87 | 135,862 | +0.06(+0.38%) |
Sep 20, 2013 | 15.93 | 16.03 | 15.81 | 15.81 | 118,821 | -0.11(-0.71%) |
Sep 19, 2013 | 15.92 | 15.96 | 15.79 | 15.93 | 65,830 | +0.10(+0.60%) |
Sep 18, 2013 | 15.57 | 16.00 | 15.57 | 15.83 | 22,952 | +0.31(+2.01%) |
Sep 17, 2013 | 15.42 | 15.56 | 15.40 | 15.52 | 27,901 | +0.08(+0.50%) |
Sep 16, 2013 | 15.35 | 15.52 | 15.35 | 15.44 | 24,150 | +0.10(+0.62%) |
Sep 13, 2013 | 15.35 | 15.48 | 15.33 | 15.35 | 15,961 | +0.05(+0.34%) |
Sep 12, 2013 | 15.39 | 15.47 | 15.28 | 15.29 | 11,089 | -0.10(-0.62%) |
Sep 11, 2013 | 15.41 | 15.49 | 15.30 | 15.39 | 23,982 | +0.00(+0.00%) |
Sep 10, 2013 | 15.40 | 15.49 | 15.30 | 15.39 | 18,803 | +0.00(+0.00%) |
Sep 09, 2013 | 15.39 | 15.54 | 15.29 | 15.39 | 46,132 | +0.16(+1.08%) |
Sep 06, 2013 | 15.41 | 15.47 | 15.22 | 15.22 | 45,298 | -0.07(-0.45%) |
Sep 05, 2013 | 15.28 | 15.38 | 15.22 | 15.29 | 45,245 | +0.09(+0.57%) |
Sep 04, 2013 | 14.36 | 15.25 | 14.35 | 15.21 | 148,738 | +0.83(+5.78%) |
Sep 03, 2013 | 14.27 | 14.59 | 14.08 | 14.38 | 62,554 | +0.29(+2.09%) |
Aug 30, 2013 | 15.15 | 15.17 | 14.05 | 14.08 | 62,597 | -1.07(-7.08%) |
Aug 29, 2013 | 15.04 | 15.29 | 15.04 | 15.16 | 12,762 | +0.10(+0.69%) |
Aug 28, 2013 | 15.15 | 15.38 | 15.05 | 15.05 | 17,865 | -0.11(-0.74%) |
Aug 27, 2013 | 15.95 | 16.22 | 15.09 | 15.16 | 29,765 | -0.87(-5.45%) |
Aug 26, 2013 | 15.95 | 16.28 | 15.89 | 16.04 | 14,936 | +0.15(+0.93%) |
Aug 23, 2013 | 15.84 | 16.00 | 15.83 | 15.89 | 14,490 | +0.06(+0.38%) |
Aug 22, 2013 | 15.62 | 15.96 | 15.51 | 15.83 | 13,613 | +0.33(+2.12%) |
Aug 21, 2013 | 15.83 | 15.85 | 15.38 | 15.50 | 10,597 | -0.33(-2.08%) |
Aug 20, 2013 | 15.64 | 16.05 | 15.60 | 15.83 | 10,047 | +0.19(+1.22%) |
Aug 19, 2013 | 15.09 | 15.81 | 15.09 | 15.64 | 15,320 | +0.55(+3.67%) |
Aug 16, 2013 | 15.16 | 15.33 | 15.07 | 15.09 | 11,566 | -0.16(-1.08%) |
Aug 15, 2013 | 15.73 | 15.77 | 15.19 | 15.25 | 23,360 | -0.66(-4.13%) |
Aug 14, 2013 | 15.99 | 16.00 | 15.81 | 15.91 | 8,345 | +0.02(+0.11%) |
Aug 13, 2013 | 16.40 | 16.40 | 15.57 | 15.89 | 32,317 | -0.55(-3.37%) |
Aug 12, 2013 | 16.38 | 16.50 | 16.33 | 16.44 | 16,333 | +0.01(+0.05%) |
Aug 09, 2013 | 16.35 | 16.44 | 16.33 | 16.44 | 22,068 | -0.03(-0.21%) |
Aug 08, 2013 | 16.53 | 16.53 | 16.33 | 16.47 | 5,599 | +0.04(+0.26%) |
Aug 07, 2013 | 16.33 | 16.55 | 16.33 | 16.43 | 6,563 | -0.03(-0.16%) |
Aug 06, 2013 | 16.66 | 16.66 | 16.35 | 16.45 | 9,070 | -0.28(-1.65%) |
Aug 05, 2013 | 16.76 | 16.84 | 16.56 | 16.73 | 13,438 | -0.11(-0.67%) |
Aug 02, 2013 | 16.78 | 17.08 | 16.71 | 16.84 | 14,066 | +0.00(+0.00%) |
Aug 01, 2013 | 16.75 | 16.89 | 16.49 | 16.84 | 7,377 | +0.20(+1.20%) |
Jul 31, 2013 | 17.28 | 17.28 | 16.64 | 16.64 | 11,235 | -0.54(-3.17%) |
Jul 30, 2013 | 17.46 | 17.46 | 17.08 | 17.19 | 5,203 | -0.16(-0.95%) |
Jul 29, 2013 | 17.67 | 17.67 | 17.34 | 17.35 | 11,368 | -0.24(-1.38%) |
Jul 26, 2013 | 17.61 | 17.79 | 17.40 | 17.59 | 9,634 | -0.26(-1.45%) |
Jul 25, 2013 | 17.66 | 17.90 | 17.66 | 17.85 | 14,434 | +0.27(+1.53%) |
Jul 24, 2013 | 17.74 | 17.74 | 17.33 | 17.59 | 10,918 | -0.10(-0.59%) |
Jul 23, 2013 | 17.78 | 17.80 | 17.58 | 17.69 | 10,791 | -0.07(-0.39%) |
Jul 22, 2013 | 17.35 | 17.80 | 17.35 | 17.76 | 7,745 | +0.41(+2.34%) |
Jul 19, 2013 | 17.76 | 17.76 | 17.14 | 17.35 | 14,435 | -0.40(-2.24%) |
Jul 18, 2013 | 17.88 | 17.91 | 17.66 | 17.75 | 6,748 | +0.10(+0.59%) |
Jul 17, 2013 | 17.32 | 17.85 | 17.18 | 17.65 | 31,431 | +0.44(+2.56%) |
Jul 16, 2013 | 17.20 | 17.27 | 17.06 | 17.21 | 10,363 | +0.01(+0.05%) |
Jul 15, 2013 | 17.11 | 17.22 | 17.00 | 17.20 | 7,302 | +0.04(+0.25%) |
Jul 12, 2013 | 16.99 | 17.23 | 16.93 | 17.15 | 5,369 | +0.10(+0.56%) |
Jul 11, 2013 | 17.28 | 17.28 | 16.95 | 17.06 | 17,899 | +0.03(+0.15%) |
Jul 10, 2013 | 17.14 | 17.20 | 16.96 | 17.03 | 8,570 | -0.06(-0.35%) |
Jul 09, 2013 | 17.03 | 17.14 | 16.89 | 17.09 | 15,463 | +0.16(+0.96%) |
Jul 08, 2013 | 16.41 | 17.10 | 16.27 | 16.93 | 21,608 | +0.53(+3.24%) |
Jul 05, 2013 | 16.20 | 16.42 | 15.92 | 16.40 | 11,728 | +0.55(+3.46%) |
Jul 03, 2013 | 15.76 | 15.96 | 15.71 | 15.85 | 5,271 | +0.02(+0.11%) |
Jul 02, 2013 | 16.07 | 16.48 | 15.76 | 15.83 | 19,745 | -0.29(-1.81%) |