Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 14.70 | 14.70 | 14.69 | 14.70 | 25,903 | +0.00(+0.00%) |
Sep 26, 2013 | 14.70 | 14.70 | 14.68 | 14.70 | 42,664 | +0.02(+0.14%) |
Sep 25, 2013 | 14.70 | 14.70 | 14.67 | 14.68 | 22,523 | -0.04(-0.27%) |
Sep 24, 2013 | 14.70 | 14.72 | 14.70 | 14.72 | 29,446 | +0.02(+0.14%) |
Sep 23, 2013 | 14.69 | 14.71 | 14.69 | 14.70 | 29,128 | +0.01(+0.07%) |
Sep 20, 2013 | 14.69 | 14.69 | 14.68 | 14.69 | 160,708 | +0.00(+0.00%) |
Sep 19, 2013 | 14.68 | 14.69 | 14.67 | 14.69 | 34,200 | +0.01(+0.07%) |
Sep 18, 2013 | 14.65 | 14.68 | 14.60 | 14.68 | 775,285 | +0.04(+0.27%) |
Sep 17, 2013 | 14.66 | 14.66 | 14.64 | 14.64 | 75,289 | -0.01(-0.07%) |
Sep 16, 2013 | 14.62 | 14.66 | 14.64 | 14.65 | 61,459 | +0.03(+0.21%) |
Sep 13, 2013 | 14.64 | 14.64 | 14.61 | 14.62 | 60,685 | -0.01(-0.07%) |
Sep 12, 2013 | 14.64 | 14.65 | 14.62 | 14.63 | 87,880 | +0.01(+0.07%) |
Sep 11, 2013 | 14.66 | 14.66 | 14.62 | 14.62 | 87,581 | +0.01(+0.07%) |
Sep 10, 2013 | 14.63 | 14.64 | 14.61 | 14.61 | 146,239 | -0.04(-0.27%) |
Sep 09, 2013 | 14.67 | 14.67 | 14.64 | 14.65 | 45,334 | +0.02(+0.14%) |
Sep 06, 2013 | 14.64 | 14.64 | 14.62 | 14.63 | 99,636 | -0.01(-0.07%) |
Sep 05, 2013 | 14.68 | 14.68 | 14.63 | 14.64 | 45,220 | -0.07(-0.48%) |
Sep 04, 2013 | 14.67 | 14.71 | 14.67 | 14.71 | 423,633 | +0.05(+0.34%) |
Sep 03, 2013 | 14.70 | 14.70 | 14.66 | 14.66 | 119,370 | -0.05(-0.34%) |
Aug 30, 2013 | 14.71 | 14.71 | 14.71 | 0 | +0.01(+0.07%) | |
Aug 29, 2013 | 14.67 | 14.70 | 14.67 | 14.70 | 22,429 | +0.03(+0.20%) |
Aug 28, 2013 | 14.70 | 14.70 | 14.66 | 14.67 | 137,218 | -0.04(-0.27%) |
Aug 27, 2013 | 14.70 | 14.71 | 14.68 | 14.71 | 31,993 | -0.01(-0.07%) |
Aug 26, 2013 | 14.73 | 14.73 | 14.70 | 14.72 | 100,288 | +0.00(+0.00%) |
Aug 23, 2013 | 14.70 | 14.72 | 14.69 | 14.72 | 254,771 | +0.01(+0.07%) |
Aug 22, 2013 | 14.69 | 14.71 | 14.69 | 14.71 | 48,847 | +0.01(+0.07%) |
Aug 21, 2013 | 14.72 | 14.72 | 14.69 | 14.70 | 40,095 | -0.02(-0.14%) |
Aug 20, 2013 | 14.69 | 14.72 | 14.69 | 14.72 | 67,209 | +0.03(+0.20%) |
Aug 19, 2013 | 14.68 | 14.71 | 14.68 | 14.69 | 313,089 | +0.01(+0.07%) |
Aug 16, 2013 | 14.70 | 14.71 | 14.68 | 14.68 | 52,916 | -0.02(-0.14%) |
Aug 15, 2013 | 14.70 | 14.72 | 14.70 | 14.70 | 32,446 | -0.03(-0.20%) |
Aug 14, 2013 | 14.72 | 14.73 | 14.71 | 14.73 | 197,722 | +0.01(+0.07%) |
Aug 13, 2013 | 14.76 | 14.76 | 14.71 | 14.72 | 66,222 | -0.04(-0.27%) |
Aug 12, 2013 | 14.77 | 14.78 | 14.76 | 14.76 | 47,100 | -0.01(-0.07%) |
Aug 09, 2013 | 14.77 | 14.77 | 14.75 | 14.77 | 19,659 | +0.00(+0.00%) |
Aug 08, 2013 | 14.77 | 14.77 | 14.75 | 14.77 | 41,565 | +0.00(+0.00%) |
Aug 07, 2013 | 14.77 | 14.78 | 14.76 | 14.77 | 45,658 | +0.01(+0.07%) |
Aug 06, 2013 | 14.75 | 14.76 | 14.74 | 14.76 | 66,874 | +0.02(+0.14%) |
Aug 02, 2013 | 14.74 | 14.74 | 14.74 | 0 | -0.01(-0.07%) | |
Aug 01, 2013 | 14.74 | 14.75 | 14.74 | 14.75 | 24,871 | +0.00(+0.00%) |
Jul 31, 2013 | 14.72 | 14.75 | 14.72 | 14.75 | 29,285 | -0.01(-0.07%) |
Jul 30, 2013 | 14.77 | 14.78 | 14.74 | 14.76 | 82,568 | -0.02(-0.14%) |
Jul 29, 2013 | 14.77 | 14.78 | 14.75 | 14.78 | 108,596 | +0.00(+0.00%) |
Jul 26, 2013 | 14.77 | 14.78 | 14.75 | 14.78 | 230,535 | -0.02(-0.14%) |
Jul 25, 2013 | 14.81 | 14.82 | 14.78 | 14.80 | 241,911 | +0.00(+0.00%) |
Jul 24, 2013 | 14.81 | 14.82 | 14.79 | 14.80 | 383,768 | +0.00(+0.00%) |
Jul 23, 2013 | 14.81 | 14.82 | 14.80 | 14.80 | 22,423 | -0.04(-0.27%) |
Jul 22, 2013 | 14.84 | 14.84 | 14.82 | 14.84 | 29,840 | +0.00(+0.00%) |
Jul 19, 2013 | 14.83 | 14.84 | 14.82 | 14.84 | 28,833 | +0.01(+0.07%) |
Jul 18, 2013 | 14.80 | 14.83 | 14.80 | 14.83 | 247,465 | +0.00(+0.00%) |
Jul 17, 2013 | 14.82 | 14.83 | 14.80 | 14.83 | 25,310 | +0.03(+0.20%) |
Jul 16, 2013 | 14.81 | 14.81 | 14.78 | 14.80 | 282,008 | +0.01(+0.07%) |
Jul 15, 2013 | 14.79 | 14.80 | 14.78 | 14.79 | 473,368 | +0.02(+0.14%) |
Jul 12, 2013 | 14.80 | 14.80 | 14.76 | 14.77 | 91,143 | -0.02(-0.14%) |
Jul 11, 2013 | 14.77 | 14.79 | 14.76 | 14.79 | 36,037 | +0.03(+0.20%) |
Jul 10, 2013 | 14.76 | 14.77 | 14.75 | 14.76 | 44,754 | +0.00(+0.00%) |
Jul 09, 2013 | 14.76 | 14.78 | 14.76 | 14.76 | 190,508 | -0.02(-0.14%) |
Jul 08, 2013 | 14.72 | 14.78 | 14.72 | 14.78 | 250,454 | +0.04(+0.27%) |
Jul 05, 2013 | 14.74 | 14.75 | 14.72 | 14.74 | 27,222 | -0.03(-0.20%) |
Jul 04, 2013 | 14.75 | 14.77 | 14.75 | 14.77 | 32,023 | +0.01(+0.07%) |
Jul 03, 2013 | 14.75 | 14.77 | 14.75 | 14.76 | 21,768 | +0.00(+0.00%) |