Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 15.16 | 15.26 | 15.10 | 15.16 | 1,254,178 | -0.21(-1.33%) |
Sep 27, 2013 | 15.43 | 15.43 | 15.28 | 15.36 | 1,295,998 | -0.15(-0.96%) |
Sep 26, 2013 | 15.10 | 15.53 | 15.10 | 15.51 | 1,541,272 | +0.40(+2.67%) |
Sep 25, 2013 | 15.28 | 15.33 | 15.01 | 15.11 | 1,247,530 | -0.17(-1.11%) |
Sep 24, 2013 | 15.26 | 15.33 | 15.06 | 15.28 | 1,149,956 | -0.02(-0.14%) |
Sep 23, 2013 | 15.30 | 15.36 | 15.16 | 15.30 | 832,351 | -0.03(-0.18%) |
Sep 20, 2013 | 15.47 | 15.49 | 15.26 | 15.33 | 2,916,575 | -0.12(-0.78%) |
Sep 19, 2013 | 15.52 | 15.55 | 15.27 | 15.45 | 833,160 | +0.02(+0.14%) |
Sep 18, 2013 | 15.30 | 15.50 | 15.11 | 15.43 | 1,141,325 | +0.08(+0.55%) |
Sep 17, 2013 | 15.23 | 15.43 | 15.22 | 15.34 | 1,218,083 | +0.08(+0.56%) |
Sep 16, 2013 | 15.19 | 15.36 | 15.07 | 15.26 | 1,772,494 | +0.29(+1.94%) |
Sep 13, 2013 | 14.81 | 15.02 | 14.76 | 14.97 | 1,263,091 | +0.22(+1.49%) |
Sep 12, 2013 | 14.64 | 14.82 | 14.59 | 14.75 | 1,236,122 | +0.14(+0.97%) |
Sep 11, 2013 | 14.51 | 14.73 | 14.28 | 14.61 | 1,850,331 | +0.03(+0.19%) |
Sep 10, 2013 | 14.90 | 14.90 | 14.54 | 14.58 | 1,796,089 | -0.28(-1.90%) |
Sep 09, 2013 | 14.94 | 14.98 | 14.78 | 14.86 | 1,666,422 | -0.08(-0.57%) |
Sep 06, 2013 | 14.90 | 15.11 | 14.71 | 14.94 | 1,766,927 | +0.09(+0.62%) |
Sep 05, 2013 | 14.82 | 14.98 | 14.79 | 14.85 | 1,670,826 | +0.03(+0.19%) |
Sep 04, 2013 | 14.53 | 14.90 | 14.49 | 14.82 | 2,613,406 | +0.33(+2.29%) |
Sep 03, 2013 | 14.90 | 15.09 | 14.21 | 14.49 | 3,166,693 | -0.21(-1.39%) |
Aug 30, 2013 | 14.87 | 14.92 | 14.66 | 14.70 | 1,988,905 | -0.18(-1.24%) |
Aug 29, 2013 | 14.82 | 14.94 | 14.72 | 14.88 | 2,494,189 | +0.04(+0.24%) |
Aug 28, 2013 | 14.73 | 14.96 | 14.56 | 14.85 | 1,255,116 | +0.08(+0.54%) |
Aug 27, 2013 | 15.01 | 15.09 | 14.74 | 14.77 | 1,818,487 | -0.34(-2.23%) |
Aug 26, 2013 | 15.49 | 15.51 | 15.05 | 15.10 | 1,799,016 | -0.37(-2.41%) |
Aug 23, 2013 | 15.65 | 15.75 | 15.47 | 15.48 | 1,199,047 | -0.20(-1.30%) |
Aug 22, 2013 | 15.88 | 15.98 | 15.55 | 15.68 | 1,814,939 | -0.18(-1.11%) |
Aug 21, 2013 | 15.95 | 16.07 | 15.77 | 15.86 | 829,343 | -0.10(-0.62%) |
Aug 20, 2013 | 15.94 | 16.11 | 15.86 | 15.95 | 1,097,891 | +0.05(+0.31%) |
Aug 19, 2013 | 15.57 | 16.00 | 15.57 | 15.91 | 1,092,632 | +0.33(+2.12%) |
Aug 16, 2013 | 15.50 | 15.72 | 15.30 | 15.57 | 1,601,855 | +0.04(+0.23%) |
Aug 15, 2013 | 15.93 | 15.93 | 15.53 | 15.54 | 1,724,539 | -0.49(-3.03%) |
Aug 14, 2013 | 16.33 | 16.38 | 16.02 | 16.02 | 2,045,963 | -0.35(-2.15%) |
Aug 13, 2013 | 17.23 | 17.23 | 16.34 | 16.38 | 2,798,551 | -0.16(-0.98%) |
Aug 12, 2013 | 16.48 | 16.67 | 16.43 | 16.54 | 2,002,325 | +0.01(+0.04%) |
Aug 09, 2013 | 16.43 | 16.62 | 16.38 | 16.53 | 976,336 | +0.06(+0.38%) |
Aug 08, 2013 | 16.43 | 16.51 | 16.26 | 16.47 | 863,292 | +0.08(+0.47%) |
Aug 07, 2013 | 16.60 | 16.62 | 16.32 | 16.39 | 933,871 | -0.30(-1.81%) |
Aug 06, 2013 | 16.84 | 17.23 | 16.57 | 16.69 | 2,944,957 | -0.15(-0.88%) |
Aug 05, 2013 | 16.70 | 16.86 | 16.62 | 16.84 | 691,063 | +0.11(+0.63%) |
Aug 02, 2013 | 16.83 | 16.83 | 16.55 | 16.74 | 924,709 | -0.03(-0.17%) |
Aug 01, 2013 | 16.30 | 16.83 | 16.23 | 16.76 | 2,137,330 | +0.62(+3.83%) |
Jul 31, 2013 | 16.17 | 16.30 | 16.09 | 16.14 | 1,056,114 | +0.02(+0.13%) |
Jul 30, 2013 | 16.24 | 16.43 | 16.10 | 16.12 | 809,092 | -0.08(-0.52%) |
Jul 29, 2013 | 16.31 | 16.49 | 16.19 | 16.21 | 844,130 | -0.11(-0.69%) |
Jul 26, 2013 | 16.29 | 16.40 | 16.09 | 16.32 | 1,169,363 | +0.00(+0.00%) |
Jul 25, 2013 | 16.31 | 16.43 | 16.25 | 16.32 | 846,217 | -0.02(-0.13%) |
Jul 24, 2013 | 16.38 | 16.39 | 16.23 | 16.34 | 719,438 | -0.04(-0.26%) |
Jul 23, 2013 | 16.55 | 16.57 | 16.33 | 16.38 | 1,184,377 | -0.17(-1.02%) |
Jul 22, 2013 | 16.60 | 16.64 | 16.45 | 16.55 | 931,445 | -0.06(-0.38%) |
Jul 19, 2013 | 16.72 | 16.84 | 16.33 | 16.62 | 994,000 | -0.11(-0.63%) |
Jul 18, 2013 | 16.90 | 17.04 | 16.64 | 16.72 | 989,638 | -0.06(-0.34%) |
Jul 17, 2013 | 16.66 | 16.92 | 16.56 | 16.78 | 998,561 | +0.15(+0.93%) |
Jul 16, 2013 | 16.59 | 16.64 | 16.44 | 16.62 | 782,825 | +0.06(+0.38%) |
Jul 15, 2013 | 16.64 | 16.80 | 16.51 | 16.56 | 917,721 | +0.00(+0.00%) |
Jul 12, 2013 | 16.32 | 16.56 | 16.26 | 16.56 | 784,191 | +0.23(+1.38%) |
Jul 11, 2013 | 16.31 | 16.41 | 16.24 | 16.33 | 508,412 | +0.18(+1.13%) |
Jul 10, 2013 | 16.24 | 16.33 | 16.06 | 16.15 | 970,032 | -0.11(-0.65%) |
Jul 09, 2013 | 16.50 | 16.33 | 16.19 | 16.26 | 1,384,700 | +0.09(+0.57%) |
Jul 08, 2013 | 15.89 | 16.25 | 15.79 | 16.17 | 2,377,028 | +0.34(+2.18%) |
Jul 05, 2013 | 15.62 | 15.82 | 15.53 | 15.82 | 648,091 | +0.29(+1.86%) |
Jul 03, 2013 | 15.55 | 15.67 | 15.44 | 15.53 | 756,220 | -0.09(-0.58%) |
Jul 02, 2013 | 15.67 | 15.74 | 15.53 | 15.62 | 1,254,622 | -0.02(-0.13%) |