Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 15.80 | 15.98 | 15.73 | 15.84 | 0 | -0.05(-0.29%) |
Sep 26, 2013 | 16.05 | 16.05 | 15.82 | 15.88 | 74,291 | -0.14(-0.85%) |
Sep 25, 2013 | 16.09 | 16.33 | 15.93 | 16.02 | 91,547 | -0.05(-0.32%) |
Sep 24, 2013 | 16.09 | 16.35 | 15.93 | 16.07 | 125,250 | -0.05(-0.32%) |
Sep 23, 2013 | 16.07 | 16.21 | 15.80 | 16.13 | 86,290 | +0.04(+0.24%) |
Sep 20, 2013 | 15.94 | 16.21 | 15.87 | 16.09 | 0 | +0.16(+0.98%) |
Sep 19, 2013 | 16.30 | 16.30 | 15.73 | 15.93 | 114,033 | -0.23(-1.45%) |
Sep 18, 2013 | 16.05 | 16.44 | 15.98 | 16.16 | 0 | +0.08(+0.53%) |
Sep 17, 2013 | 15.70 | 16.09 | 15.66 | 16.08 | 0 | +0.33(+2.11%) |
Sep 16, 2013 | 15.76 | 15.83 | 15.68 | 15.75 | 0 | -0.06(-0.37%) |
Sep 13, 2013 | 15.88 | 15.91 | 15.72 | 15.81 | 0 | -0.07(-0.45%) |
Sep 12, 2013 | 15.98 | 16.03 | 15.78 | 15.88 | 0 | -0.06(-0.37%) |
Sep 11, 2013 | 15.91 | 16.07 | 15.81 | 15.94 | 0 | -0.02(-0.12%) |
Sep 10, 2013 | 15.64 | 15.96 | 15.61 | 15.96 | 155,705 | +0.40(+2.55%) |
Sep 09, 2013 | 15.49 | 15.68 | 15.40 | 15.56 | 0 | +0.09(+0.59%) |
Sep 06, 2013 | 15.45 | 15.54 | 15.06 | 15.47 | 0 | +0.10(+0.68%) |
Sep 05, 2013 | 15.20 | 15.42 | 15.19 | 15.36 | 90,551 | +0.16(+1.03%) |
Sep 04, 2013 | 15.12 | 15.35 | 15.04 | 15.21 | 504,144 | +0.16(+1.04%) |
Sep 03, 2013 | 14.89 | 15.15 | 14.89 | 15.05 | 0 | +0.24(+1.63%) |
Aug 30, 2013 | 14.93 | 15.05 | 14.63 | 14.81 | 0 | -0.12(-0.79%) |
Aug 29, 2013 | 14.82 | 15.07 | 14.82 | 14.93 | 166,874 | +0.06(+0.39%) |
Aug 28, 2013 | 14.79 | 14.97 | 14.57 | 14.87 | 0 | +0.08(+0.53%) |
Aug 27, 2013 | 15.10 | 15.26 | 14.67 | 14.79 | 199,128 | -0.48(-3.16%) |
Aug 26, 2013 | 15.42 | 15.51 | 15.23 | 15.27 | 0 | -0.16(-1.01%) |
Aug 23, 2013 | 15.62 | 15.62 | 15.38 | 15.43 | 0 | -0.20(-1.29%) |
Aug 22, 2013 | 15.55 | 15.76 | 15.54 | 15.63 | 56,648 | +0.16(+1.05%) |
Aug 21, 2013 | 15.46 | 15.66 | 15.33 | 15.47 | 0 | -0.05(-0.34%) |
Aug 20, 2013 | 15.19 | 15.60 | 15.16 | 15.52 | 213,842 | +0.29(+1.88%) |
Aug 19, 2013 | 15.32 | 15.46 | 15.14 | 15.23 | 128,642 | -0.11(-0.72%) |
Aug 16, 2013 | 15.15 | 15.53 | 15.15 | 15.34 | 0 | +0.15(+0.99%) |
Aug 15, 2013 | 15.37 | 15.45 | 14.94 | 15.19 | 251,066 | -0.26(-1.69%) |
Aug 14, 2013 | 15.47 | 15.59 | 15.41 | 15.45 | 96,125 | -0.06(-0.38%) |
Aug 13, 2013 | 15.49 | 15.60 | 15.27 | 15.51 | 292,397 | +0.05(+0.30%) |
Aug 12, 2013 | 15.31 | 15.49 | 15.19 | 15.47 | 160,373 | +0.17(+1.11%) |
Aug 09, 2013 | 15.39 | 15.51 | 15.21 | 15.30 | 136,778 | -0.08(-0.51%) |
Aug 08, 2013 | 15.38 | 15.73 | 15.36 | 15.38 | 119,358 | +0.13(+0.85%) |
Aug 07, 2013 | 15.35 | 15.44 | 15.15 | 15.25 | 126,780 | -0.15(-0.97%) |
Aug 06, 2013 | 15.78 | 15.78 | 15.36 | 15.40 | 189,999 | -0.38(-2.44%) |
Aug 05, 2013 | 15.77 | 15.88 | 15.64 | 15.78 | 95,514 | -0.03(-0.21%) |
Aug 02, 2013 | 15.60 | 15.83 | 15.48 | 15.81 | 217,844 | +0.21(+1.34%) |
Aug 01, 2013 | 15.36 | 15.63 | 15.36 | 15.60 | 167,833 | +0.25(+1.61%) |
Jul 31, 2013 | 15.57 | 15.65 | 15.34 | 15.36 | 0 | -0.18(-1.13%) |
Jul 30, 2013 | 15.64 | 15.70 | 15.45 | 15.53 | 0 | -0.06(-0.38%) |
Jul 29, 2013 | 15.75 | 15.94 | 15.57 | 15.59 | 0 | -0.17(-1.07%) |
Jul 26, 2013 | 15.79 | 15.96 | 15.72 | 15.76 | 0 | -0.04(-0.25%) |
Jul 25, 2013 | 15.55 | 15.88 | 15.51 | 15.80 | 0 | +0.18(+1.13%) |
Jul 24, 2013 | 15.45 | 15.76 | 15.45 | 15.62 | 0 | +0.18(+1.18%) |
Jul 23, 2013 | 15.31 | 15.46 | 14.93 | 15.44 | 0 | +0.44(+2.91%) |
Jul 22, 2013 | 14.97 | 15.26 | 14.87 | 15.01 | 0 | +0.08(+0.52%) |
Jul 19, 2013 | 14.86 | 15.15 | 14.83 | 14.93 | 0 | +0.07(+0.48%) |
Jul 18, 2013 | 14.59 | 14.91 | 14.59 | 14.86 | 0 | +0.27(+1.88%) |
Jul 17, 2013 | 14.72 | 14.75 | 14.54 | 14.58 | 610,359 | -0.00(-0.00%) |
Jul 16, 2013 | 14.55 | 14.67 | 14.49 | 14.58 | 0 | +0.09(+0.63%) |
Jul 15, 2013 | 14.14 | 14.52 | 14.06 | 14.49 | 0 | +0.40(+2.87%) |
Jul 12, 2013 | 14.13 | 14.22 | 14.03 | 14.09 | 0 | -0.07(-0.51%) |
Jul 11, 2013 | 14.35 | 14.41 | 14.13 | 14.16 | 0 | -0.14(-1.00%) |
Jul 10, 2013 | 14.04 | 14.33 | 13.78 | 14.30 | 0 | +0.27(+1.90%) |
Jul 09, 2013 | 14.17 | 14.14 | 13.98 | 14.03 | 0 | -0.10(-0.69%) |
Jul 08, 2013 | 14.20 | 14.31 | 14.10 | 14.13 | 0 | +0.01(+0.09%) |
Jul 05, 2013 | 13.83 | 14.13 | 13.82 | 14.12 | 0 | +0.25(+1.83%) |
Jul 03, 2013 | 13.75 | 13.94 | 13.62 | 13.86 | 0 | +0.14(+1.04%) |
Jul 02, 2013 | 13.51 | 13.83 | 13.43 | 13.72 | 0 | +0.22(+1.64%) |