Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 14.75 | 15.00 | 14.68 | 14.87 | 1,621,378 | +0.00(+0.00%) |
Sep 27, 2013 | 14.92 | 14.98 | 14.79 | 14.87 | 0 | -0.15(-1.00%) |
Sep 26, 2013 | 14.88 | 15.16 | 14.83 | 15.02 | 1,263,664 | +0.12(+0.81%) |
Sep 25, 2013 | 15.12 | 15.21 | 14.90 | 14.90 | 0 | -0.24(-1.59%) |
Sep 24, 2013 | 14.91 | 15.31 | 14.81 | 15.14 | 3,756,940 | +0.36(+2.44%) |
Sep 23, 2013 | 15.21 | 15.21 | 14.73 | 14.78 | 1,554,853 | -0.34(-2.25%) |
Sep 20, 2013 | 15.07 | 15.36 | 15.02 | 15.12 | 0 | +0.11(+0.73%) |
Sep 19, 2013 | 14.73 | 15.08 | 14.57 | 15.01 | 0 | +0.36(+2.46%) |
Sep 18, 2013 | 14.69 | 14.77 | 14.35 | 14.65 | 0 | -0.02(-0.14%) |
Sep 17, 2013 | 14.72 | 14.73 | 14.55 | 14.67 | 0 | -0.05(-0.34%) |
Sep 16, 2013 | 14.99 | 15.03 | 14.68 | 14.72 | 0 | -0.14(-0.94%) |
Sep 13, 2013 | 14.82 | 14.91 | 14.69 | 14.86 | 0 | +0.03(+0.20%) |
Sep 12, 2013 | 14.87 | 15.09 | 14.78 | 14.83 | 938,045 | -0.05(-0.34%) |
Sep 11, 2013 | 14.87 | 14.96 | 14.79 | 14.88 | 0 | +0.02(+0.13%) |
Sep 10, 2013 | 14.70 | 14.91 | 14.66 | 14.86 | 1,123,173 | +0.16(+1.09%) |
Sep 09, 2013 | 14.45 | 14.76 | 14.43 | 14.70 | 0 | +0.29(+2.01%) |
Sep 06, 2013 | 14.50 | 14.51 | 14.22 | 14.41 | 0 | -0.04(-0.28%) |
Sep 05, 2013 | 14.32 | 14.61 | 14.32 | 14.45 | 1,227,782 | -0.04(-0.28%) |
Sep 04, 2013 | 14.55 | 14.63 | 14.31 | 14.49 | 2,717,299 | -0.10(-0.69%) |
Sep 03, 2013 | 14.91 | 14.92 | 14.42 | 14.59 | 0 | +0.05(+0.34%) |
Aug 30, 2013 | 14.95 | 14.95 | 14.50 | 14.54 | 0 | -0.39(-2.61%) |
Aug 29, 2013 | 14.93 | 15.36 | 14.90 | 14.93 | 0 | -0.06(-0.40%) |
Aug 28, 2013 | 15.14 | 15.24 | 14.97 | 14.99 | 1,378,534 | -0.21(-1.35%) |
Aug 27, 2013 | 15.42 | 15.45 | 15.14 | 15.20 | 2,497,002 | -0.33(-2.16%) |
Aug 26, 2013 | 15.34 | 15.64 | 15.23 | 15.53 | 1,863,690 | +0.17(+1.11%) |
Aug 23, 2013 | 15.24 | 15.36 | 15.07 | 15.36 | 0 | +0.16(+1.05%) |
Aug 22, 2013 | 15.08 | 15.26 | 14.90 | 15.20 | 0 | +0.08(+0.53%) |
Aug 21, 2013 | 15.00 | 15.22 | 14.98 | 15.12 | 0 | +0.05(+0.33%) |
Aug 20, 2013 | 15.09 | 15.26 | 15.01 | 15.07 | 945,411 | +0.11(+0.74%) |
Aug 19, 2013 | 14.72 | 15.15 | 14.72 | 14.96 | 1,692,724 | +0.21(+1.42%) |
Aug 16, 2013 | 14.85 | 14.95 | 14.75 | 14.75 | 0 | -0.09(-0.61%) |
Aug 15, 2013 | 15.10 | 15.11 | 14.79 | 14.84 | 1,902,446 | -0.38(-2.50%) |
Aug 14, 2013 | 15.35 | 15.44 | 15.22 | 15.22 | 1,523,578 | -0.14(-0.91%) |
Aug 13, 2013 | 15.53 | 15.61 | 15.14 | 15.36 | 2,125,558 | -0.22(-1.41%) |
Aug 12, 2013 | 15.40 | 15.72 | 15.38 | 15.58 | 2,392,292 | +0.14(+0.91%) |
Aug 09, 2013 | 15.67 | 15.73 | 15.20 | 15.44 | 7,094,875 | -0.69(-4.28%) |
Aug 08, 2013 | 16.04 | 16.22 | 15.90 | 16.13 | 1,805,144 | +0.16(+1.00%) |
Aug 07, 2013 | 16.00 | 16.11 | 15.89 | 15.97 | 1,245,086 | -0.11(-0.68%) |
Aug 06, 2013 | 16.23 | 16.28 | 16.05 | 16.08 | 970,128 | -0.15(-0.92%) |
Aug 05, 2013 | 16.20 | 16.43 | 16.18 | 16.23 | 3,468,829 | +0.01(+0.06%) |
Aug 02, 2013 | 16.23 | 16.26 | 15.98 | 16.22 | 1,336,951 | -0.04(-0.25%) |
Aug 01, 2013 | 15.88 | 16.30 | 15.83 | 16.26 | 2,597,052 | +0.45(+2.85%) |
Jul 31, 2013 | 15.75 | 15.97 | 15.59 | 15.81 | 0 | +0.05(+0.32%) |
Jul 30, 2013 | 15.71 | 15.95 | 15.62 | 15.76 | 0 | +0.07(+0.45%) |
Jul 29, 2013 | 15.57 | 15.79 | 15.51 | 15.69 | 0 | +0.04(+0.26%) |
Jul 26, 2013 | 15.57 | 15.84 | 15.50 | 15.65 | 0 | -0.10(-0.63%) |
Jul 25, 2013 | 15.58 | 15.78 | 15.48 | 15.75 | 0 | +0.15(+0.96%) |
Jul 24, 2013 | 15.71 | 15.95 | 15.56 | 15.60 | 0 | -0.15(-0.95%) |
Jul 23, 2013 | 15.87 | 15.89 | 15.69 | 15.75 | 0 | -0.05(-0.32%) |
Jul 22, 2013 | 15.71 | 15.84 | 15.67 | 15.80 | 0 | +0.04(+0.25%) |
Jul 19, 2013 | 15.67 | 16.02 | 15.56 | 15.76 | 0 | -0.01(-0.06%) |
Jul 18, 2013 | 15.84 | 15.99 | 15.71 | 15.77 | 0 | -0.08(-0.50%) |
Jul 17, 2013 | 15.73 | 15.96 | 15.60 | 15.85 | 3,188,588 | +0.11(+0.70%) |
Jul 16, 2013 | 15.72 | 15.86 | 15.57 | 15.74 | 0 | -0.03(-0.18%) |
Jul 15, 2013 | 15.32 | 15.77 | 15.27 | 15.77 | 0 | +0.25(+1.60%) |
Jul 12, 2013 | 15.10 | 15.55 | 14.96 | 15.52 | 0 | +0.47(+3.12%) |
Jul 11, 2013 | 14.79 | 15.09 | 14.76 | 15.05 | 0 | +0.32(+2.17%) |
Jul 10, 2013 | 14.50 | 14.76 | 13.98 | 14.73 | 8,981,093 | +1.35(+10.10%) |
Jul 09, 2013 | 13.68 | 13.65 | 13.34 | 13.38 | 0 | -0.27(-1.99%) |
Jul 08, 2013 | 13.66 | 13.88 | 13.57 | 13.65 | 0 | +0.03(+0.22%) |
Jul 05, 2013 | 13.27 | 13.62 | 13.26 | 13.62 | 0 | +0.38(+2.87%) |
Jul 03, 2013 | 13.02 | 13.25 | 12.96 | 13.24 | 0 | +0.12(+0.91%) |
Jul 02, 2013 | 13.25 | 13.38 | 13.04 | 13.12 | 0 | -0.16(-1.20%) |