Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 16.49 | 17.04 | 16.33 | 16.91 | 942,321 | +0.63(+3.85%) |
Sep 26, 2013 | 16.36 | 16.49 | 16.16 | 16.28 | 290,493 | -0.05(-0.33%) |
Sep 25, 2013 | 16.37 | 16.58 | 16.29 | 16.33 | 422,328 | -0.04(-0.27%) |
Sep 24, 2013 | 16.28 | 16.58 | 16.02 | 16.38 | 285,053 | +0.08(+0.50%) |
Sep 23, 2013 | 16.19 | 16.36 | 15.91 | 16.30 | 321,372 | +0.01(+0.05%) |
Sep 20, 2013 | 16.06 | 16.32 | 15.90 | 16.29 | 578,093 | +0.32(+2.02%) |
Sep 19, 2013 | 16.13 | 16.13 | 15.82 | 15.97 | 495,867 | -0.04(-0.28%) |
Sep 18, 2013 | 16.23 | 16.42 | 15.95 | 16.01 | 331,425 | -0.26(-1.60%) |
Sep 17, 2013 | 15.92 | 16.28 | 15.84 | 16.27 | 320,847 | +0.31(+1.97%) |
Sep 16, 2013 | 15.88 | 16.09 | 15.72 | 15.96 | 559,017 | +0.23(+1.48%) |
Sep 13, 2013 | 15.70 | 15.73 | 15.56 | 15.72 | 307,336 | +0.13(+0.80%) |
Sep 12, 2013 | 15.59 | 15.87 | 15.41 | 15.60 | 465,418 | +0.01(+0.06%) |
Sep 11, 2013 | 15.62 | 15.62 | 15.45 | 15.59 | 505,757 | -0.04(-0.23%) |
Sep 10, 2013 | 15.27 | 15.69 | 15.27 | 15.62 | 443,909 | +0.40(+2.65%) |
Sep 09, 2013 | 15.20 | 15.23 | 15.01 | 15.22 | 250,176 | +0.06(+0.41%) |
Sep 06, 2013 | 14.92 | 15.24 | 14.58 | 15.16 | 645,044 | +0.35(+2.36%) |
Sep 05, 2013 | 14.67 | 14.98 | 14.63 | 14.81 | 253,324 | +0.19(+1.29%) |
Sep 04, 2013 | 14.77 | 14.77 | 14.49 | 14.62 | 565,459 | -0.13(-0.85%) |
Sep 03, 2013 | 14.83 | 15.06 | 14.66 | 14.75 | 245,919 | +0.07(+0.49%) |
Aug 30, 2013 | 15.08 | 15.11 | 14.59 | 14.67 | 593,198 | -0.41(-2.73%) |
Aug 29, 2013 | 14.70 | 15.22 | 14.70 | 15.09 | 492,912 | +0.39(+2.62%) |
Aug 28, 2013 | 14.85 | 14.92 | 14.70 | 14.70 | 443,747 | -0.18(-1.20%) |
Aug 27, 2013 | 15.25 | 15.30 | 14.87 | 14.88 | 435,580 | -0.60(-3.88%) |
Aug 26, 2013 | 15.67 | 15.71 | 15.46 | 15.48 | 164,918 | -0.13(-0.86%) |
Aug 23, 2013 | 15.78 | 15.81 | 15.56 | 15.62 | 305,857 | -0.18(-1.14%) |
Aug 22, 2013 | 15.62 | 15.91 | 15.53 | 15.80 | 217,802 | +0.21(+1.32%) |
Aug 21, 2013 | 15.68 | 15.79 | 15.51 | 15.59 | 232,941 | -0.11(-0.69%) |
Aug 20, 2013 | 15.48 | 15.79 | 15.39 | 15.70 | 300,504 | +0.19(+1.21%) |
Aug 19, 2013 | 15.69 | 15.78 | 15.51 | 15.51 | 210,105 | -0.24(-1.54%) |
Aug 16, 2013 | 15.79 | 15.98 | 15.73 | 15.75 | 443,749 | -0.10(-0.62%) |
Aug 15, 2013 | 15.86 | 16.08 | 15.78 | 15.85 | 285,432 | -0.20(-1.23%) |
Aug 14, 2013 | 15.99 | 16.07 | 15.97 | 16.05 | 228,517 | +0.04(+0.22%) |
Aug 13, 2013 | 15.88 | 16.08 | 15.76 | 16.01 | 299,860 | +0.17(+1.08%) |
Aug 12, 2013 | 15.71 | 15.85 | 15.71 | 15.84 | 172,492 | +0.02(+0.11%) |
Aug 09, 2013 | 15.72 | 15.84 | 15.70 | 15.82 | 166,541 | +0.04(+0.28%) |
Aug 08, 2013 | 15.90 | 16.03 | 15.73 | 15.78 | 166,997 | -0.02(-0.11%) |
Aug 07, 2013 | 15.93 | 16.05 | 15.69 | 15.80 | 352,858 | -0.22(-1.40%) |
Aug 06, 2013 | 16.07 | 16.19 | 15.93 | 16.02 | 200,288 | -0.07(-0.45%) |
Aug 05, 2013 | 16.23 | 16.35 | 16.05 | 16.09 | 384,941 | -0.12(-0.72%) |
Aug 02, 2013 | 16.28 | 16.38 | 15.92 | 16.21 | 256,926 | -0.05(-0.33%) |
Aug 01, 2013 | 16.04 | 16.32 | 15.93 | 16.26 | 303,233 | +0.37(+2.31%) |
Jul 31, 2013 | 15.91 | 16.29 | 15.87 | 15.89 | 402,158 | +0.04(+0.28%) |
Jul 30, 2013 | 15.98 | 16.09 | 15.79 | 15.85 | 371,007 | -0.10(-0.62%) |
Jul 29, 2013 | 16.18 | 16.26 | 15.88 | 15.95 | 498,345 | -0.28(-1.71%) |
Jul 26, 2013 | 16.19 | 16.32 | 16.16 | 16.23 | 236,724 | -0.04(-0.22%) |
Jul 25, 2013 | 16.63 | 16.81 | 16.24 | 16.26 | 781,490 | -0.44(-2.63%) |
Jul 24, 2013 | 16.49 | 16.74 | 16.45 | 16.70 | 488,002 | +0.28(+1.69%) |
Jul 23, 2013 | 16.45 | 16.48 | 16.25 | 16.42 | 352,809 | -0.01(-0.05%) |
Jul 22, 2013 | 16.13 | 16.49 | 16.06 | 16.43 | 820,973 | +0.34(+2.12%) |
Jul 19, 2013 | 15.56 | 16.11 | 15.32 | 16.09 | 644,977 | +0.78(+5.09%) |
Jul 18, 2013 | 15.03 | 15.33 | 14.94 | 15.31 | 373,977 | +0.30(+1.97%) |
Jul 17, 2013 | 14.98 | 15.16 | 14.96 | 15.02 | 246,980 | +0.07(+0.48%) |
Jul 16, 2013 | 15.06 | 15.21 | 14.64 | 14.94 | 387,961 | -0.11(-0.71%) |
Jul 15, 2013 | 15.14 | 15.19 | 15.00 | 15.05 | 427,029 | -0.03(-0.18%) |
Jul 12, 2013 | 14.83 | 15.14 | 14.79 | 15.08 | 307,379 | +0.25(+1.69%) |
Jul 11, 2013 | 15.38 | 15.40 | 14.73 | 14.83 | 642,492 | -0.40(-2.65%) |
Jul 10, 2013 | 15.34 | 15.43 | 15.17 | 15.23 | 674,294 | -0.10(-0.64%) |
Jul 09, 2013 | 15.03 | 15.35 | 14.98 | 15.33 | 708,893 | +0.35(+2.33%) |
Jul 08, 2013 | 15.03 | 15.11 | 14.93 | 14.98 | 596,225 | +0.02(+0.12%) |
Jul 05, 2013 | 14.70 | 14.96 | 14.56 | 14.96 | 421,036 | +0.44(+3.02%) |
Jul 03, 2013 | 14.57 | 14.61 | 14.49 | 14.52 | 247,901 | -0.09(-0.61%) |
Jul 02, 2013 | 14.54 | 14.88 | 14.50 | 14.61 | 457,042 | +0.09(+0.62%) |