Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 15.93 | 16.08 | 15.78 | 15.88 | 711,389 | -0.06(-0.35%) |
Sep 27, 2013 | 16.09 | 16.18 | 15.94 | 15.94 | 557,526 | -0.20(-1.22%) |
Sep 26, 2013 | 16.01 | 16.17 | 16.00 | 16.13 | 506,700 | +0.13(+0.79%) |
Sep 25, 2013 | 15.89 | 16.16 | 15.89 | 16.01 | 623,049 | +0.07(+0.44%) |
Sep 24, 2013 | 16.07 | 16.21 | 15.94 | 15.94 | 1,038,621 | -0.18(-1.12%) |
Sep 23, 2013 | 16.12 | 16.20 | 15.92 | 16.12 | 865,336 | +0.02(+0.15%) |
Sep 20, 2013 | 16.49 | 16.52 | 16.05 | 16.09 | 919,088 | -0.39(-2.39%) |
Sep 19, 2013 | 16.21 | 16.53 | 16.17 | 16.49 | 548,017 | +0.37(+2.29%) |
Sep 18, 2013 | 15.86 | 16.14 | 15.77 | 16.12 | 522,917 | +0.22(+1.39%) |
Sep 17, 2013 | 15.79 | 16.06 | 15.74 | 15.90 | 614,528 | +0.16(+1.00%) |
Sep 16, 2013 | 15.68 | 15.79 | 15.49 | 15.74 | 782,926 | +0.07(+0.45%) |
Sep 13, 2013 | 15.72 | 15.74 | 15.50 | 15.67 | 715,449 | -0.06(-0.40%) |
Sep 12, 2013 | 15.50 | 15.89 | 15.46 | 15.73 | 726,086 | +0.19(+1.21%) |
Sep 11, 2013 | 15.61 | 15.68 | 15.45 | 15.54 | 669,267 | -0.10(-0.65%) |
Sep 10, 2013 | 15.24 | 15.64 | 15.22 | 15.64 | 1,249,467 | +0.55(+3.65%) |
Sep 09, 2013 | 14.83 | 15.20 | 14.80 | 15.09 | 943,705 | +0.28(+1.91%) |
Sep 06, 2013 | 14.61 | 14.87 | 14.55 | 14.81 | 608,566 | +0.21(+1.46%) |
Sep 05, 2013 | 14.56 | 14.66 | 14.51 | 14.60 | 486,380 | +0.04(+0.27%) |
Sep 04, 2013 | 14.48 | 14.69 | 14.45 | 14.56 | 565,695 | +0.04(+0.27%) |
Sep 03, 2013 | 14.75 | 14.76 | 14.44 | 14.52 | 593,875 | -0.06(-0.43%) |
Aug 30, 2013 | 14.65 | 14.70 | 14.47 | 14.58 | 450,851 | -0.02(-0.11%) |
Aug 29, 2013 | 14.62 | 14.74 | 14.57 | 14.60 | 402,000 | -0.09(-0.59%) |
Aug 28, 2013 | 14.87 | 14.92 | 14.64 | 14.68 | 515,346 | -0.19(-1.27%) |
Aug 27, 2013 | 14.85 | 15.12 | 14.72 | 14.87 | 643,004 | -0.07(-0.47%) |
Aug 26, 2013 | 14.78 | 15.11 | 14.78 | 14.94 | 461,893 | +0.16(+1.06%) |
Aug 23, 2013 | 14.70 | 14.86 | 14.60 | 14.79 | 489,759 | +0.06(+0.37%) |
Aug 22, 2013 | 14.56 | 14.78 | 14.53 | 14.73 | 410,112 | +0.16(+1.08%) |
Aug 21, 2013 | 14.61 | 14.74 | 14.48 | 14.57 | 501,155 | -0.12(-0.80%) |
Aug 20, 2013 | 14.92 | 14.92 | 14.66 | 14.69 | 493,202 | -0.24(-1.62%) |
Aug 19, 2013 | 14.77 | 14.97 | 14.66 | 14.93 | 469,381 | +0.13(+0.90%) |
Aug 16, 2013 | 15.03 | 15.06 | 14.75 | 14.80 | 1,087,470 | -0.28(-1.87%) |
Aug 15, 2013 | 15.20 | 15.20 | 14.87 | 15.08 | 495,809 | -0.22(-1.43%) |
Aug 14, 2013 | 15.21 | 15.32 | 15.09 | 15.30 | 258,226 | +0.08(+0.51%) |
Aug 13, 2013 | 15.13 | 15.22 | 14.96 | 15.22 | 520,771 | +0.08(+0.52%) |
Aug 12, 2013 | 15.18 | 15.18 | 14.98 | 15.15 | 454,879 | -0.10(-0.67%) |
Aug 09, 2013 | 15.17 | 15.29 | 14.94 | 15.25 | 465,521 | +0.01(+0.05%) |
Aug 08, 2013 | 15.48 | 15.56 | 15.18 | 15.24 | 630,610 | -0.19(-1.22%) |
Aug 07, 2013 | 15.56 | 15.85 | 15.41 | 15.43 | 1,198,987 | -0.17(-1.10%) |
Aug 06, 2013 | 14.86 | 15.66 | 14.74 | 15.60 | 1,753,678 | +1.08(+7.43%) |
Aug 05, 2013 | 14.51 | 14.74 | 14.48 | 14.52 | 360,219 | +0.01(+0.05%) |
Aug 02, 2013 | 14.50 | 14.70 | 14.44 | 14.51 | 388,905 | -0.03(-0.22%) |
Aug 01, 2013 | 15.11 | 15.12 | 14.53 | 14.54 | 814,197 | -0.50(-3.32%) |
Jul 31, 2013 | 15.12 | 15.27 | 14.96 | 15.04 | 768,560 | -0.02(-0.10%) |
Jul 30, 2013 | 14.86 | 15.12 | 14.80 | 15.06 | 365,513 | +0.22(+1.47%) |
Jul 29, 2013 | 14.70 | 14.95 | 14.66 | 14.84 | 744,135 | +0.15(+1.01%) |
Jul 26, 2013 | 14.81 | 14.81 | 14.65 | 14.69 | 528,025 | -0.08(-0.53%) |
Jul 25, 2013 | 14.82 | 14.90 | 14.72 | 14.77 | 347,131 | -0.09(-0.63%) |
Jul 24, 2013 | 15.10 | 15.10 | 14.84 | 14.86 | 683,110 | -0.21(-1.40%) |
Jul 23, 2013 | 15.05 | 15.10 | 14.98 | 15.08 | 559,267 | +0.05(+0.31%) |
Jul 22, 2013 | 14.95 | 15.13 | 14.95 | 15.03 | 479,650 | +0.02(+0.10%) |
Jul 19, 2013 | 14.85 | 15.07 | 14.79 | 15.01 | 575,158 | +0.16(+1.05%) |
Jul 18, 2013 | 14.83 | 14.90 | 14.75 | 14.86 | 913,074 | +0.07(+0.50%) |
Jul 17, 2013 | 14.83 | 14.95 | 14.77 | 14.78 | 408,819 | -0.02(-0.13%) |
Jul 16, 2013 | 14.82 | 14.86 | 14.72 | 14.80 | 406,492 | -0.01(-0.05%) |
Jul 15, 2013 | 14.80 | 14.87 | 14.69 | 14.81 | 1,370,175 | -0.09(-0.58%) |
Jul 12, 2013 | 14.82 | 14.95 | 14.68 | 14.90 | 833,841 | +0.02(+0.16%) |
Jul 11, 2013 | 15.00 | 15.04 | 14.79 | 14.87 | 824,252 | +0.02(+0.16%) |
Jul 10, 2013 | 14.73 | 14.90 | 14.66 | 14.85 | 845,360 | +0.00(+0.00%) |
Jul 09, 2013 | 15.23 | 15.31 | 14.71 | 14.85 | 1,213,454 | -0.46(-3.01%) |
Jul 08, 2013 | 15.35 | 15.40 | 15.24 | 15.31 | 299,970 | +0.02(+0.15%) |
Jul 05, 2013 | 15.11 | 15.29 | 15.04 | 15.29 | 210,272 | +0.10(+0.67%) |
Jul 03, 2013 | 15.23 | 15.30 | 15.08 | 15.18 | 158,395 | -0.01(-0.05%) |
Jul 02, 2013 | 14.83 | 15.21 | 14.83 | 15.19 | 681,357 | +0.30(+2.05%) |