Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 15.17 | 15.27 | 15.11 | 15.17 | 1,252,707 | -0.21(-1.33%) |
Sep 27, 2013 | 15.44 | 15.45 | 15.29 | 15.38 | 1,294,478 | -0.15(-0.96%) |
Sep 26, 2013 | 15.12 | 15.55 | 15.12 | 15.53 | 1,539,464 | +0.40(+2.67%) |
Sep 25, 2013 | 15.29 | 15.35 | 15.03 | 15.13 | 1,246,067 | -0.17(-1.11%) |
Sep 24, 2013 | 15.27 | 15.34 | 15.08 | 15.29 | 1,148,608 | -0.02(-0.14%) |
Sep 23, 2013 | 15.32 | 15.38 | 15.18 | 15.32 | 831,375 | -0.03(-0.18%) |
Sep 20, 2013 | 15.49 | 15.51 | 15.28 | 15.34 | 2,913,155 | -0.12(-0.78%) |
Sep 19, 2013 | 15.54 | 15.57 | 15.29 | 15.46 | 832,183 | +0.02(+0.14%) |
Sep 18, 2013 | 15.32 | 15.52 | 15.13 | 15.44 | 1,139,986 | +0.08(+0.55%) |
Sep 17, 2013 | 15.25 | 15.44 | 15.24 | 15.36 | 1,216,655 | +0.09(+0.56%) |
Sep 16, 2013 | 15.21 | 15.38 | 15.09 | 15.27 | 1,770,416 | +0.29(+1.94%) |
Sep 13, 2013 | 14.83 | 15.03 | 14.78 | 14.98 | 1,261,610 | +0.22(+1.49%) |
Sep 12, 2013 | 14.66 | 14.84 | 14.61 | 14.76 | 1,234,672 | +0.14(+0.97%) |
Sep 11, 2013 | 14.52 | 14.74 | 14.30 | 14.62 | 1,848,161 | +0.03(+0.19%) |
Sep 10, 2013 | 14.92 | 14.92 | 14.56 | 14.59 | 1,793,982 | -0.28(-1.90%) |
Sep 09, 2013 | 14.96 | 15.00 | 14.79 | 14.88 | 1,664,468 | -0.08(-0.57%) |
Sep 06, 2013 | 14.92 | 15.13 | 14.73 | 14.96 | 1,764,854 | +0.09(+0.62%) |
Sep 05, 2013 | 14.84 | 14.99 | 14.81 | 14.87 | 1,668,866 | +0.03(+0.19%) |
Sep 04, 2013 | 14.55 | 14.91 | 14.51 | 14.84 | 2,610,341 | +0.33(+2.29%) |
Sep 03, 2013 | 14.92 | 15.11 | 14.23 | 14.51 | 3,162,979 | -0.21(-1.39%) |
Aug 30, 2013 | 14.88 | 14.93 | 14.68 | 14.71 | 1,986,572 | -0.18(-1.24%) |
Aug 29, 2013 | 14.83 | 14.96 | 14.74 | 14.90 | 2,491,264 | +0.04(+0.24%) |
Aug 28, 2013 | 14.74 | 14.98 | 14.58 | 14.86 | 1,253,644 | +0.08(+0.54%) |
Aug 27, 2013 | 15.03 | 15.11 | 14.76 | 14.78 | 1,816,355 | -0.34(-2.23%) |
Aug 26, 2013 | 15.51 | 15.53 | 15.07 | 15.12 | 1,796,907 | -0.37(-2.41%) |
Aug 23, 2013 | 15.66 | 15.77 | 15.49 | 15.49 | 1,197,641 | -0.20(-1.30%) |
Aug 22, 2013 | 15.90 | 15.99 | 15.57 | 15.70 | 1,812,810 | -0.18(-1.11%) |
Aug 21, 2013 | 15.97 | 16.09 | 15.79 | 15.87 | 828,371 | -0.10(-0.62%) |
Aug 20, 2013 | 15.96 | 16.13 | 15.87 | 15.97 | 1,096,604 | +0.05(+0.31%) |
Aug 19, 2013 | 15.59 | 16.02 | 15.59 | 15.92 | 1,091,351 | +0.33(+2.12%) |
Aug 16, 2013 | 15.52 | 15.73 | 15.32 | 15.59 | 1,599,977 | +0.04(+0.23%) |
Aug 15, 2013 | 15.95 | 15.95 | 15.54 | 15.56 | 1,722,517 | -0.49(-3.03%) |
Aug 14, 2013 | 16.35 | 16.40 | 16.04 | 16.04 | 2,043,564 | -0.35(-2.15%) |
Aug 13, 2013 | 17.25 | 17.25 | 16.36 | 16.40 | 2,795,270 | -0.16(-0.98%) |
Aug 12, 2013 | 16.50 | 16.69 | 16.45 | 16.56 | 1,999,977 | +0.01(+0.04%) |
Aug 09, 2013 | 16.45 | 16.64 | 16.40 | 16.55 | 975,192 | +0.06(+0.38%) |
Aug 08, 2013 | 16.45 | 16.53 | 16.28 | 16.49 | 862,279 | +0.08(+0.47%) |
Aug 07, 2013 | 16.62 | 16.64 | 16.34 | 16.41 | 932,776 | -0.30(-1.81%) |
Aug 06, 2013 | 16.86 | 17.25 | 16.59 | 16.71 | 2,941,504 | -0.15(-0.88%) |
Aug 05, 2013 | 16.72 | 16.88 | 16.64 | 16.86 | 690,252 | +0.11(+0.63%) |
Aug 02, 2013 | 16.85 | 16.85 | 16.57 | 16.75 | 923,625 | -0.03(-0.17%) |
Aug 01, 2013 | 16.32 | 16.85 | 16.25 | 16.78 | 2,134,823 | +0.62(+3.83%) |
Jul 31, 2013 | 16.19 | 16.32 | 16.11 | 16.16 | 1,054,876 | +0.02(+0.13%) |
Jul 30, 2013 | 16.26 | 16.45 | 16.11 | 16.14 | 808,143 | -0.08(-0.52%) |
Jul 29, 2013 | 16.33 | 16.51 | 16.21 | 16.23 | 843,140 | -0.11(-0.69%) |
Jul 26, 2013 | 16.30 | 16.42 | 16.11 | 16.34 | 1,167,992 | +0.00(+0.00%) |
Jul 25, 2013 | 16.33 | 16.45 | 16.27 | 16.34 | 845,225 | -0.02(-0.13%) |
Jul 24, 2013 | 16.40 | 16.41 | 16.25 | 16.36 | 718,594 | -0.04(-0.26%) |
Jul 23, 2013 | 16.57 | 16.59 | 16.35 | 16.40 | 1,182,988 | -0.17(-1.02%) |
Jul 22, 2013 | 16.62 | 16.66 | 16.47 | 16.57 | 930,352 | -0.06(-0.38%) |
Jul 19, 2013 | 16.74 | 16.86 | 16.35 | 16.64 | 992,834 | -0.11(-0.63%) |
Jul 18, 2013 | 16.92 | 17.06 | 16.66 | 16.74 | 988,477 | -0.06(-0.34%) |
Jul 17, 2013 | 16.68 | 16.94 | 16.58 | 16.80 | 997,390 | +0.16(+0.93%) |
Jul 16, 2013 | 16.61 | 16.66 | 16.46 | 16.64 | 781,907 | +0.06(+0.38%) |
Jul 15, 2013 | 16.66 | 16.82 | 16.53 | 16.58 | 916,645 | +0.00(+0.00%) |
Jul 12, 2013 | 16.34 | 16.58 | 16.28 | 16.58 | 783,272 | +0.23(+1.38%) |
Jul 11, 2013 | 16.33 | 16.43 | 16.26 | 16.35 | 507,816 | +0.18(+1.13%) |
Jul 10, 2013 | 16.26 | 16.35 | 16.08 | 16.17 | 968,895 | -0.11(-0.65%) |
Jul 09, 2013 | 16.52 | 16.35 | 16.21 | 16.28 | 1,383,076 | +0.09(+0.57%) |
Jul 08, 2013 | 15.91 | 16.27 | 15.81 | 16.18 | 2,374,240 | +0.34(+2.18%) |
Jul 05, 2013 | 15.64 | 15.84 | 15.54 | 15.84 | 647,331 | +0.29(+1.86%) |
Jul 03, 2013 | 15.57 | 15.69 | 15.46 | 15.55 | 755,333 | -0.09(-0.59%) |
Jul 02, 2013 | 15.68 | 15.76 | 15.54 | 15.64 | 1,253,151 | -0.02(-0.13%) |