Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 14.06 | 14.24 | 14.06 | 14.20 | 0 | +0.13(+0.95%) |
Sep 26, 2013 | 14.18 | 14.30 | 14.06 | 14.07 | 0 | -0.03(-0.22%) |
Sep 25, 2013 | 14.25 | 14.25 | 14.08 | 14.10 | 0 | -0.06(-0.39%) |
Sep 24, 2013 | 14.06 | 14.39 | 14.02 | 14.15 | 0 | -0.12(-0.83%) |
Sep 23, 2013 | 14.10 | 14.41 | 14.10 | 14.27 | 0 | +0.13(+0.90%) |
Sep 20, 2013 | 14.52 | 14.52 | 14.09 | 14.14 | 0 | -0.21(-1.43%) |
Sep 19, 2013 | 14.63 | 14.63 | 14.18 | 14.35 | 0 | -0.14(-0.98%) |
Sep 18, 2013 | 14.41 | 14.49 | 14.12 | 14.49 | 0 | +0.28(+1.95%) |
Sep 17, 2013 | 14.29 | 14.37 | 14.16 | 14.21 | 0 | +0.06(+0.46%) |
Sep 16, 2013 | 13.99 | 14.29 | 13.99 | 14.15 | 0 | +0.16(+1.12%) |
Sep 13, 2013 | 13.94 | 14.07 | 13.91 | 13.99 | 0 | +0.10(+0.68%) |
Sep 12, 2013 | 13.83 | 14.04 | 13.82 | 13.90 | 0 | +0.05(+0.34%) |
Sep 11, 2013 | 13.94 | 13.98 | 13.85 | 13.85 | 0 | -0.04(-0.29%) |
Sep 10, 2013 | 13.65 | 14.07 | 13.65 | 13.89 | 0 | +0.43(+3.18%) |
Sep 09, 2013 | 13.30 | 13.52 | 13.23 | 13.46 | 0 | +0.07(+0.54%) |
Sep 06, 2013 | 13.30 | 13.57 | 13.30 | 13.39 | 0 | -0.12(-0.89%) |
Sep 05, 2013 | 13.44 | 13.54 | 13.31 | 13.51 | 0 | -0.11(-0.78%) |
Sep 04, 2013 | 13.58 | 13.75 | 13.58 | 13.62 | 0 | -0.08(-0.62%) |
Sep 03, 2013 | 13.73 | 13.98 | 13.65 | 13.70 | 0 | -0.36(-2.54%) |
Aug 30, 2013 | 14.16 | 14.16 | 13.90 | 14.06 | 0 | +0.02(+0.17%) |
Aug 29, 2013 | 14.07 | 14.16 | 14.03 | 14.03 | 0 | +0.13(+0.97%) |
Aug 28, 2013 | 14.21 | 14.21 | 13.90 | 13.90 | 0 | -0.28(-1.96%) |
Aug 27, 2013 | 14.40 | 14.40 | 14.10 | 14.18 | 0 | -0.31(-2.14%) |
Aug 26, 2013 | 14.72 | 14.72 | 14.39 | 14.49 | 0 | -0.17(-1.18%) |
Aug 23, 2013 | 14.61 | 14.74 | 14.51 | 14.66 | 0 | +0.17(+1.17%) |
Aug 22, 2013 | 14.37 | 14.50 | 14.34 | 14.49 | 0 | +0.10(+0.70%) |
Aug 21, 2013 | 14.51 | 14.60 | 14.37 | 14.39 | 0 | -0.06(-0.44%) |
Aug 20, 2013 | 14.43 | 14.46 | 14.43 | 14.45 | 0 | +0.05(+0.33%) |
Aug 19, 2013 | 14.21 | 14.50 | 14.21 | 14.40 | 0 | +0.09(+0.61%) |
Aug 16, 2013 | 14.25 | 14.45 | 14.22 | 14.32 | 0 | -0.02(-0.14%) |
Aug 15, 2013 | 14.47 | 14.50 | 14.23 | 14.34 | 14,507 | -0.13(-0.90%) |
Aug 14, 2013 | 14.56 | 14.60 | 14.46 | 14.47 | 0 | +0.01(+0.06%) |
Aug 13, 2013 | 14.62 | 14.62 | 14.38 | 14.46 | 8,191 | -0.03(-0.22%) |
Aug 12, 2013 | 14.56 | 14.56 | 14.32 | 14.49 | 3,789 | +0.02(+0.17%) |
Aug 09, 2013 | 14.57 | 14.57 | 14.46 | 14.47 | 9,596 | -0.09(-0.61%) |
Aug 08, 2013 | 14.36 | 14.56 | 14.36 | 14.56 | 3,315 | +0.09(+0.65%) |
Aug 07, 2013 | 14.46 | 14.59 | 14.39 | 14.46 | 8,398 | -0.00(-0.03%) |
Aug 06, 2013 | 14.62 | 14.62 | 14.37 | 14.47 | 28,696 | -0.02(-0.16%) |
Aug 05, 2013 | 14.44 | 14.60 | 14.44 | 14.49 | 10,498 | -0.03(-0.20%) |
Aug 02, 2013 | 14.40 | 14.52 | 14.40 | 14.52 | 4,247 | +0.21(+1.48%) |
Aug 01, 2013 | 14.44 | 14.44 | 14.28 | 14.31 | 6,880 | +0.09(+0.61%) |
Jul 31, 2013 | 14.33 | 14.52 | 14.21 | 14.22 | 0 | -0.02(-0.11%) |
Jul 30, 2013 | 14.26 | 14.33 | 14.18 | 14.24 | 0 | -0.02(-0.11%) |
Jul 29, 2013 | 14.48 | 14.48 | 14.18 | 14.25 | 0 | -0.29(-2.01%) |
Jul 26, 2013 | 14.41 | 14.58 | 14.29 | 14.55 | 0 | +0.21(+1.49%) |
Jul 25, 2013 | 14.14 | 14.47 | 14.14 | 14.33 | 0 | +0.06(+0.39%) |
Jul 24, 2013 | 14.56 | 14.56 | 14.22 | 14.28 | 0 | -0.29(-2.01%) |
Jul 23, 2013 | 14.66 | 14.66 | 14.37 | 14.57 | 0 | -0.05(-0.32%) |
Jul 22, 2013 | 14.48 | 14.67 | 14.27 | 14.62 | 0 | +0.38(+2.67%) |
Jul 19, 2013 | 14.37 | 14.46 | 14.23 | 14.24 | 0 | -0.01(-0.10%) |
Jul 18, 2013 | 14.40 | 14.40 | 14.25 | 14.25 | 0 | -0.14(-0.95%) |
Jul 17, 2013 | 14.37 | 14.44 | 14.25 | 14.39 | 18,275 | +0.19(+1.34%) |
Jul 16, 2013 | 14.16 | 14.25 | 14.02 | 14.20 | 0 | +0.16(+1.13%) |
Jul 15, 2013 | 14.01 | 14.08 | 13.95 | 14.04 | 0 | +0.16(+1.14%) |
Jul 12, 2013 | 14.00 | 14.01 | 13.80 | 13.88 | 0 | -0.06(-0.40%) |
Jul 11, 2013 | 13.81 | 13.96 | 13.81 | 13.94 | 0 | +0.10(+0.74%) |
Jul 10, 2013 | 13.96 | 13.96 | 13.83 | 13.83 | 0 | -0.09(-0.68%) |
Jul 09, 2013 | 14.00 | 14.00 | 13.67 | 13.93 | 0 | +0.09(+0.62%) |
Jul 08, 2013 | 13.82 | 13.91 | 13.78 | 13.84 | 0 | +0.15(+1.10%) |
Jul 05, 2013 | 13.65 | 13.99 | 13.64 | 13.69 | 0 | -0.09(-0.63%) |
Jul 03, 2013 | 13.79 | 13.85 | 13.78 | 13.78 | 0 | -0.02(-0.17%) |
Jul 02, 2013 | 13.72 | 13.98 | 13.45 | 13.80 | 0 | +0.13(+0.99%) |