Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 16.11 | 16.12 | 16.07 | 16.10 | 9,067 | -0.04(-0.28%) |
Sep 26, 2013 | 16.13 | 16.17 | 16.11 | 16.14 | 10,645 | +0.02(+0.14%) |
Sep 25, 2013 | 16.16 | 16.17 | 16.12 | 16.12 | 2,866 | -0.13(-0.77%) |
Sep 24, 2013 | 16.21 | 16.26 | 16.15 | 16.25 | 28,860 | +0.07(+0.45%) |
Sep 23, 2013 | 16.20 | 16.22 | 16.16 | 16.17 | 27,341 | -0.09(-0.53%) |
Sep 20, 2013 | 16.39 | 16.39 | 16.25 | 16.26 | 6,953 | -0.13(-0.82%) |
Sep 19, 2013 | 16.47 | 16.47 | 16.37 | 16.39 | 21,472 | -0.02(-0.11%) |
Sep 18, 2013 | 16.26 | 16.47 | 16.19 | 16.41 | 18,700 | +0.16(+0.97%) |
Sep 17, 2013 | 16.25 | 16.25 | 16.22 | 16.25 | 20,919 | +0.05(+0.32%) |
Sep 16, 2013 | 16.08 | 16.25 | 16.20 | 16.20 | 2,644 | +0.12(+0.75%) |
Sep 13, 2013 | 16.08 | 16.09 | 16.08 | 16.08 | 7,503 | +0.04(+0.23%) |
Sep 12, 2013 | 16.09 | 16.09 | 16.02 | 16.04 | 35,145 | -0.04(-0.27%) |
Sep 11, 2013 | 16.07 | 16.09 | 16.02 | 16.09 | 5,614 | +0.04(+0.22%) |
Sep 10, 2013 | 16.04 | 16.05 | 16.02 | 16.05 | 8,882 | +0.13(+0.83%) |
Sep 09, 2013 | 15.91 | 15.94 | 15.90 | 15.92 | 58,536 | +0.08(+0.54%) |
Sep 06, 2013 | 15.66 | 15.88 | 15.66 | 15.83 | 33,113 | +0.04(+0.22%) |
Sep 05, 2013 | 15.79 | 15.81 | 15.79 | 15.80 | 2,691 | +0.03(+0.20%) |
Sep 04, 2013 | 15.61 | 15.79 | 15.61 | 15.77 | 11,545 | +0.15(+0.94%) |
Sep 03, 2013 | 15.65 | 15.75 | 15.60 | 15.62 | 17,702 | +0.01(+0.08%) |
Aug 30, 2013 | 15.68 | 15.68 | 15.53 | 15.61 | 16,118 | -0.08(-0.50%) |
Aug 29, 2013 | 15.58 | 15.69 | 15.58 | 15.69 | 5,416 | +0.05(+0.35%) |
Aug 28, 2013 | 15.57 | 15.66 | 15.57 | 15.63 | 5,435 | +0.05(+0.32%) |
Aug 27, 2013 | 15.72 | 15.72 | 15.56 | 15.58 | 6,227 | -0.29(-1.83%) |
Aug 26, 2013 | 15.89 | 15.91 | 15.87 | 15.87 | 5,530 | +0.01(+0.09%) |
Aug 23, 2013 | 15.86 | 15.86 | 15.86 | 15.86 | 7,166 | +0.05(+0.29%) |
Aug 22, 2013 | 15.76 | 15.82 | 15.29 | 15.81 | 11,270 | +0.17(+1.11%) |
Aug 21, 2013 | 15.68 | 15.71 | 15.64 | 15.64 | 8,075 | -0.14(-0.89%) |
Aug 20, 2013 | 15.74 | 15.83 | 15.74 | 15.78 | 7,749 | -0.01(-0.05%) |
Aug 19, 2013 | 15.81 | 15.82 | 15.79 | 15.79 | 11,607 | -0.05(-0.34%) |
Aug 16, 2013 | 15.84 | 15.84 | 15.81 | 15.84 | 3,183 | -0.02(-0.14%) |
Aug 15, 2013 | 15.90 | 15.91 | 15.84 | 15.86 | 10,576 | -0.25(-1.55%) |
Aug 14, 2013 | 16.19 | 16.19 | 16.10 | 16.11 | 12,817 | -0.07(-0.43%) |
Aug 13, 2013 | 16.12 | 16.18 | 16.12 | 16.18 | 4,147 | +0.07(+0.43%) |
Aug 12, 2013 | 16.09 | 16.12 | 16.07 | 16.11 | 6,568 | -0.02(-0.11%) |
Aug 09, 2013 | 16.15 | 16.17 | 16.08 | 16.13 | 23,515 | -0.05(-0.33%) |
Aug 08, 2013 | 16.37 | 16.37 | 16.10 | 16.18 | 24,968 | +0.08(+0.51%) |
Aug 07, 2013 | 16.23 | 16.23 | 16.04 | 16.10 | 89,254 | -0.06(-0.39%) |
Aug 06, 2013 | 16.36 | 16.36 | 16.14 | 16.16 | 20,673 | -0.08(-0.49%) |
Aug 05, 2013 | 16.25 | 16.25 | 16.24 | 16.24 | 11,134 | +0.00(+0.00%) |
Aug 02, 2013 | 16.24 | 16.25 | 16.17 | 16.24 | 13,085 | +0.00(+0.02%) |
Aug 01, 2013 | 16.13 | 16.25 | 16.13 | 16.24 | 11,944 | +0.13(+0.83%) |
Jul 31, 2013 | 16.09 | 16.16 | 16.08 | 16.11 | 47,717 | +0.05(+0.32%) |
Jul 30, 2013 | 16.04 | 16.09 | 16.03 | 16.05 | 18,935 | +0.01(+0.08%) |
Jul 29, 2013 | 16.09 | 16.09 | 16.01 | 16.04 | 18,421 | -0.02(-0.14%) |
Jul 26, 2013 | 16.00 | 16.06 | 16.00 | 16.06 | 14,666 | +0.00(+0.01%) |
Jul 25, 2013 | 15.99 | 16.07 | 15.97 | 16.06 | 24,902 | +0.03(+0.17%) |
Jul 24, 2013 | 16.23 | 16.23 | 16.03 | 16.04 | 7,653 | -0.06(-0.39%) |
Jul 23, 2013 | 16.13 | 16.13 | 16.07 | 16.10 | 22,375 | -0.01(-0.03%) |
Jul 22, 2013 | 16.05 | 16.10 | 16.05 | 16.10 | 9,682 | +0.07(+0.46%) |
Jul 19, 2013 | 16.02 | 16.05 | 16.02 | 16.03 | 11,068 | -0.05(-0.30%) |
Jul 18, 2013 | 16.03 | 16.10 | 16.03 | 16.08 | 54,780 | +0.14(+0.85%) |
Jul 17, 2013 | 15.99 | 16.01 | 15.94 | 15.94 | 27,414 | +0.01(+0.07%) |
Jul 16, 2013 | 16.00 | 16.00 | 15.91 | 15.93 | 18,443 | -0.07(-0.43%) |
Jul 15, 2013 | 15.94 | 16.01 | 15.94 | 16.00 | 14,149 | +0.07(+0.43%) |
Jul 12, 2013 | 16.00 | 16.00 | 15.87 | 15.93 | 39,329 | +0.02(+0.16%) |
Jul 11, 2013 | 15.85 | 15.91 | 15.85 | 15.91 | 7,951 | +0.19(+1.23%) |
Jul 10, 2013 | 15.71 | 15.75 | 15.69 | 15.71 | 35,757 | -0.04(-0.22%) |
Jul 09, 2013 | 15.73 | 15.75 | 15.70 | 15.75 | 16,140 | +0.14(+0.91%) |
Jul 08, 2013 | 15.60 | 15.64 | 15.58 | 15.61 | 26,526 | +0.10(+0.67%) |
Jul 05, 2013 | 15.48 | 15.51 | 15.37 | 15.50 | 15,051 | +0.15(+0.96%) |
Jul 03, 2013 | 15.39 | 15.39 | 15.36 | 15.36 | 2,017 | +0.05(+0.30%) |
Jul 02, 2013 | 15.31 | 15.34 | 15.28 | 15.31 | 9,623 | -0.03(-0.18%) |