Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 14.92 | 15.06 | 14.48 | 14.50 | 1,236,892 | -0.70(-4.61%) |
Sep 26, 2013 | 15.29 | 15.56 | 15.15 | 15.20 | 610,498 | +0.00(+0.00%) |
Sep 25, 2013 | 15.13 | 15.54 | 15.07 | 15.20 | 762,094 | +0.13(+0.86%) |
Sep 24, 2013 | 14.86 | 15.25 | 14.71 | 15.07 | 916,090 | +0.23(+1.55%) |
Sep 23, 2013 | 14.94 | 15.18 | 14.76 | 14.84 | 734,488 | -0.06(-0.40%) |
Sep 20, 2013 | 15.39 | 15.43 | 14.89 | 14.90 | 1,660,935 | -0.48(-3.12%) |
Sep 19, 2013 | 15.60 | 15.62 | 15.36 | 15.38 | 514,335 | -0.14(-0.90%) |
Sep 18, 2013 | 15.60 | 15.74 | 15.31 | 15.52 | 738,123 | +0.01(+0.06%) |
Sep 17, 2013 | 15.19 | 15.58 | 15.19 | 15.51 | 556,646 | +0.28(+1.84%) |
Sep 16, 2013 | 15.59 | 15.46 | 15.16 | 15.23 | 758,286 | -0.23(-1.49%) |
Sep 13, 2013 | 15.81 | 15.87 | 15.36 | 15.46 | 710,241 | -0.29(-1.84%) |
Sep 12, 2013 | 15.47 | 15.78 | 15.19 | 15.75 | 847,114 | +0.22(+1.42%) |
Sep 11, 2013 | 15.70 | 15.74 | 15.36 | 15.53 | 785,697 | -0.13(-0.83%) |
Sep 10, 2013 | 15.83 | 15.99 | 15.16 | 15.66 | 1,482,015 | -0.02(-0.13%) |
Sep 09, 2013 | 15.84 | 15.91 | 15.67 | 15.68 | 1,623,509 | -0.16(-1.01%) |
Sep 06, 2013 | 15.86 | 16.02 | 15.69 | 15.84 | 908,089 | +0.24(+1.54%) |
Sep 05, 2013 | 15.57 | 15.73 | 15.47 | 15.60 | 581,799 | +0.06(+0.39%) |
Sep 04, 2013 | 15.57 | 15.63 | 15.25 | 15.54 | 837,017 | -0.09(-0.58%) |
Sep 03, 2013 | 15.93 | 16.32 | 15.47 | 15.63 | 845,107 | -0.11(-0.70%) |
Aug 30, 2013 | 15.89 | 15.97 | 15.55 | 15.74 | 1,129,310 | -0.18(-1.13%) |
Aug 29, 2013 | 16.28 | 16.40 | 15.75 | 15.92 | 715,826 | -0.36(-2.21%) |
Aug 28, 2013 | 16.35 | 16.41 | 16.12 | 16.28 | 381,927 | +0.00(+0.00%) |
Aug 27, 2013 | 16.24 | 16.48 | 16.07 | 16.28 | 613,762 | -0.06(-0.37%) |
Aug 26, 2013 | 16.24 | 16.47 | 16.05 | 16.34 | 638,554 | +0.16(+0.99%) |
Aug 23, 2013 | 16.07 | 16.29 | 15.91 | 16.18 | 484,801 | +0.10(+0.62%) |
Aug 22, 2013 | 15.56 | 16.25 | 15.56 | 16.08 | 401,401 | +0.66(+4.28%) |
Aug 21, 2013 | 15.62 | 15.63 | 15.15 | 15.42 | 788,718 | -0.29(-1.85%) |
Aug 20, 2013 | 15.73 | 15.95 | 15.66 | 15.71 | 499,772 | -0.07(-0.44%) |
Aug 19, 2013 | 16.20 | 16.20 | 15.65 | 15.78 | 365,172 | -0.43(-2.65%) |
Aug 16, 2013 | 16.45 | 16.63 | 16.10 | 16.21 | 306,890 | -0.30(-1.82%) |
Aug 15, 2013 | 16.26 | 16.63 | 15.98 | 16.51 | 604,335 | +0.10(+0.61%) |
Aug 14, 2013 | 16.15 | 16.63 | 16.15 | 16.41 | 504,291 | +0.24(+1.48%) |
Aug 13, 2013 | 16.89 | 16.89 | 16.05 | 16.17 | 596,836 | -0.69(-4.09%) |
Aug 12, 2013 | 16.87 | 17.24 | 16.66 | 16.86 | 478,553 | -0.09(-0.53%) |
Aug 09, 2013 | 16.40 | 17.02 | 16.26 | 16.95 | 577,939 | +0.59(+3.61%) |
Aug 08, 2013 | 16.11 | 16.36 | 16.05 | 16.36 | 585,711 | +0.29(+1.80%) |
Aug 07, 2013 | 16.40 | 16.45 | 16.03 | 16.07 | 466,831 | -0.29(-1.77%) |
Aug 06, 2013 | 16.30 | 16.52 | 16.06 | 16.36 | 790,373 | -0.02(-0.12%) |
Aug 05, 2013 | 15.87 | 16.39 | 15.76 | 16.38 | 661,591 | +0.39(+2.44%) |
Aug 02, 2013 | 16.05 | 16.20 | 15.70 | 15.99 | 676,194 | -0.14(-0.87%) |
Aug 01, 2013 | 16.18 | 16.57 | 16.00 | 16.13 | 601,811 | +0.10(+0.62%) |
Jul 31, 2013 | 16.17 | 16.58 | 15.52 | 16.03 | 1,042,841 | -0.41(-2.49%) |
Jul 30, 2013 | 16.55 | 16.63 | 16.24 | 16.44 | 715,951 | -0.24(-1.44%) |
Jul 29, 2013 | 17.00 | 17.00 | 16.18 | 16.68 | 752,477 | -0.27(-1.59%) |
Jul 26, 2013 | 16.74 | 17.06 | 16.73 | 16.95 | 311,576 | +0.14(+0.83%) |
Jul 25, 2013 | 16.38 | 16.98 | 16.36 | 16.81 | 556,430 | +0.38(+2.31%) |
Jul 24, 2013 | 17.00 | 17.00 | 16.09 | 16.43 | 595,635 | -0.61(-3.58%) |
Jul 23, 2013 | 17.02 | 17.19 | 16.79 | 17.04 | 502,822 | +0.17(+1.01%) |
Jul 22, 2013 | 17.00 | 17.04 | 16.76 | 16.87 | 440,415 | -0.13(-0.76%) |
Jul 19, 2013 | 17.29 | 17.35 | 16.90 | 17.00 | 596,759 | -0.38(-2.19%) |
Jul 18, 2013 | 16.76 | 17.43 | 16.76 | 17.38 | 754,233 | +0.61(+3.64%) |
Jul 17, 2013 | 16.39 | 16.83 | 16.37 | 16.77 | 599,875 | +0.47(+2.88%) |
Jul 16, 2013 | 16.31 | 16.40 | 16.11 | 16.30 | 353,507 | +0.00(+0.00%) |
Jul 15, 2013 | 16.30 | 16.51 | 16.08 | 16.30 | 603,330 | +0.00(+0.00%) |
Jul 12, 2013 | 16.34 | 16.63 | 15.86 | 16.30 | 2,141,806 | -0.62(-3.66%) |
Jul 11, 2013 | 16.71 | 16.98 | 16.57 | 16.92 | 633,742 | +0.45(+2.73%) |
Jul 10, 2013 | 16.47 | 16.58 | 16.22 | 16.47 | 404,059 | +0.07(+0.43%) |
Jul 09, 2013 | 16.39 | 16.67 | 16.35 | 16.40 | 826,286 | +0.11(+0.68%) |
Jul 08, 2013 | 16.12 | 16.44 | 16.00 | 16.29 | 875,547 | +0.24(+1.50%) |
Jul 05, 2013 | 16.08 | 16.21 | 15.68 | 16.05 | 955,282 | +0.07(+0.44%) |
Jul 03, 2013 | 16.09 | 16.24 | 15.89 | 15.98 | 688,930 | -0.21(-1.30%) |
Jul 02, 2013 | 16.56 | 16.87 | 16.08 | 16.19 | 1,134,218 | -0.37(-2.23%) |