Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 14.45 | 14.52 | 14.20 | 14.40 | 0 | -0.11(-0.79%) |
Sep 26, 2013 | 14.78 | 14.79 | 14.40 | 14.51 | 292,652 | -0.18(-1.24%) |
Sep 25, 2013 | 14.66 | 14.79 | 14.66 | 14.69 | 115,475 | +0.00(+0.00%) |
Sep 24, 2013 | 14.74 | 14.81 | 14.55 | 14.69 | 176,871 | -0.03(-0.21%) |
Sep 23, 2013 | 14.77 | 14.91 | 14.24 | 14.72 | 93,542 | -0.02(-0.10%) |
Sep 20, 2013 | 14.94 | 15.03 | 14.72 | 14.74 | 0 | -0.20(-1.37%) |
Sep 19, 2013 | 14.84 | 15.09 | 14.84 | 14.94 | 92,412 | +0.09(+0.61%) |
Sep 18, 2013 | 14.63 | 14.90 | 14.19 | 14.85 | 0 | +0.15(+1.03%) |
Sep 17, 2013 | 14.70 | 14.81 | 14.66 | 14.70 | 0 | +0.02(+0.10%) |
Sep 16, 2013 | 14.63 | 14.85 | 14.64 | 14.68 | 0 | +0.05(+0.36%) |
Sep 13, 2013 | 14.83 | 14.83 | 14.42 | 14.63 | 0 | -0.13(-0.87%) |
Sep 12, 2013 | 14.78 | 14.92 | 14.46 | 14.76 | 0 | +0.23(+1.56%) |
Sep 11, 2013 | 14.44 | 14.58 | 14.26 | 14.53 | 0 | +0.10(+0.68%) |
Sep 10, 2013 | 14.78 | 14.78 | 14.40 | 14.44 | 120,502 | -0.29(-1.95%) |
Sep 09, 2013 | 14.65 | 14.81 | 14.47 | 14.72 | 0 | +0.17(+1.14%) |
Sep 06, 2013 | 14.84 | 14.87 | 14.53 | 14.56 | 0 | -0.16(-1.08%) |
Sep 05, 2013 | 14.62 | 14.82 | 14.50 | 14.72 | 0 | +0.16(+1.09%) |
Sep 04, 2013 | 14.59 | 14.62 | 14.35 | 14.56 | 0 | -0.01(-0.05%) |
Sep 03, 2013 | 14.51 | 14.65 | 14.41 | 14.56 | 0 | +0.16(+1.10%) |
Aug 30, 2013 | 14.56 | 14.69 | 14.40 | 14.41 | 0 | -0.14(-0.99%) |
Aug 29, 2013 | 14.41 | 14.62 | 14.37 | 14.55 | 165,461 | +0.15(+1.05%) |
Aug 28, 2013 | 14.45 | 14.50 | 14.28 | 14.40 | 0 | -0.03(-0.21%) |
Aug 27, 2013 | 14.36 | 14.47 | 14.18 | 14.43 | 210,062 | -0.02(-0.16%) |
Aug 26, 2013 | 14.35 | 14.56 | 14.34 | 14.45 | 0 | +0.14(+0.95%) |
Aug 23, 2013 | 14.30 | 14.39 | 14.16 | 14.31 | 0 | +0.02(+0.11%) |
Aug 22, 2013 | 14.02 | 14.47 | 14.02 | 14.30 | 177,991 | +0.13(+0.91%) |
Aug 21, 2013 | 13.97 | 14.20 | 13.79 | 14.17 | 0 | +0.20(+1.46%) |
Aug 20, 2013 | 13.65 | 14.07 | 13.55 | 13.97 | 336,490 | +0.38(+2.78%) |
Aug 19, 2013 | 13.63 | 13.87 | 13.58 | 13.59 | 181,875 | -0.14(-0.99%) |
Aug 16, 2013 | 13.82 | 14.03 | 13.60 | 13.72 | 0 | -0.17(-1.25%) |
Aug 15, 2013 | 14.35 | 14.54 | 13.87 | 13.90 | 224,306 | -0.38(-2.65%) |
Aug 14, 2013 | 14.57 | 14.57 | 14.22 | 14.28 | 308,937 | -0.29(-1.97%) |
Aug 13, 2013 | 14.66 | 14.73 | 14.34 | 14.56 | 172,430 | -0.12(-0.82%) |
Aug 12, 2013 | 14.87 | 14.90 | 14.59 | 14.68 | 169,983 | -0.17(-1.17%) |
Aug 09, 2013 | 14.75 | 14.92 | 14.53 | 14.86 | 233,888 | +0.11(+0.77%) |
Aug 08, 2013 | 15.23 | 15.36 | 14.54 | 14.75 | 626,407 | -0.37(-2.45%) |
Aug 07, 2013 | 15.73 | 15.73 | 15.02 | 15.12 | 212,658 | -0.39(-2.49%) |
Aug 06, 2013 | 15.37 | 15.62 | 15.37 | 15.50 | 127,204 | +0.14(+0.94%) |
Aug 05, 2013 | 15.37 | 15.53 | 15.15 | 15.36 | 66,575 | +0.00(+0.00%) |
Aug 02, 2013 | 15.55 | 15.66 | 15.12 | 15.36 | 95,200 | -0.23(-1.50%) |
Aug 01, 2013 | 15.49 | 15.95 | 15.30 | 15.59 | 133,008 | +0.21(+1.38%) |
Jul 31, 2013 | 15.55 | 15.75 | 15.23 | 15.38 | 0 | -0.14(-0.93%) |
Jul 30, 2013 | 15.66 | 15.66 | 15.47 | 15.52 | 0 | -0.05(-0.34%) |
Jul 29, 2013 | 15.72 | 15.72 | 15.41 | 15.58 | 0 | -0.11(-0.72%) |
Jul 26, 2013 | 15.75 | 15.86 | 15.64 | 15.69 | 0 | -0.19(-1.19%) |
Jul 25, 2013 | 16.01 | 16.21 | 15.37 | 15.88 | 0 | -0.11(-0.66%) |
Jul 24, 2013 | 16.20 | 16.54 | 15.91 | 15.98 | 0 | -0.11(-0.70%) |
Jul 23, 2013 | 16.21 | 16.41 | 16.03 | 16.10 | 0 | -0.13(-0.79%) |
Jul 22, 2013 | 16.52 | 16.52 | 16.17 | 16.23 | 0 | -0.13(-0.79%) |
Jul 19, 2013 | 16.37 | 16.54 | 16.23 | 16.36 | 0 | -0.06(-0.37%) |
Jul 18, 2013 | 16.48 | 16.54 | 16.25 | 16.42 | 0 | -0.01(-0.05%) |
Jul 17, 2013 | 16.55 | 16.70 | 16.32 | 16.42 | 230,675 | +0.01(+0.05%) |
Jul 16, 2013 | 16.60 | 16.60 | 16.37 | 16.42 | 0 | -0.14(-0.87%) |
Jul 15, 2013 | 16.43 | 16.65 | 16.34 | 16.56 | 0 | -0.02(-0.09%) |
Jul 12, 2013 | 16.70 | 16.79 | 16.52 | 16.57 | 0 | -0.09(-0.54%) |
Jul 11, 2013 | 16.58 | 16.68 | 16.33 | 16.66 | 0 | +0.33(+2.04%) |
Jul 10, 2013 | 16.09 | 16.39 | 15.99 | 16.33 | 0 | +0.31(+1.93%) |
Jul 09, 2013 | 16.11 | 16.11 | 15.79 | 16.02 | 0 | +0.23(+1.48%) |
Jul 08, 2013 | 15.83 | 15.96 | 15.54 | 15.79 | 0 | +0.04(+0.24%) |
Jul 05, 2013 | 15.92 | 16.02 | 15.54 | 15.75 | 0 | +0.02(+0.14%) |
Jul 03, 2013 | 15.62 | 15.76 | 15.55 | 15.73 | 0 | +0.02(+0.10%) |
Jul 02, 2013 | 15.70 | 15.75 | 15.60 | 15.71 | 0 | -0.05(-0.29%) |