Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 13.89 | 13.96 | 13.82 | 13.90 | 930,013 | +0.00(+0.00%) |
Sep 26, 2013 | 13.95 | 13.96 | 13.84 | 13.90 | 647,191 | +0.00(+0.02%) |
Sep 25, 2013 | 13.93 | 13.96 | 13.85 | 13.90 | 831,192 | -0.04(-0.28%) |
Sep 24, 2013 | 13.92 | 14.02 | 13.85 | 13.94 | 593,169 | -0.01(-0.09%) |
Sep 23, 2013 | 14.01 | 14.01 | 13.85 | 13.95 | 706,841 | -0.06(-0.42%) |
Sep 20, 2013 | 14.11 | 14.15 | 13.92 | 14.01 | 1,354,059 | -0.08(-0.60%) |
Sep 19, 2013 | 14.05 | 14.11 | 13.92 | 14.09 | 978,370 | +0.07(+0.51%) |
Sep 18, 2013 | 13.99 | 14.11 | 13.87 | 14.02 | 951,984 | +0.05(+0.37%) |
Sep 17, 2013 | 13.99 | 14.03 | 13.93 | 13.97 | 1,063,098 | -0.05(-0.37%) |
Sep 16, 2013 | 14.12 | 14.15 | 13.97 | 14.02 | 1,035,061 | +0.01(+0.09%) |
Sep 13, 2013 | 14.00 | 14.01 | 13.91 | 14.01 | 1,647,828 | +0.03(+0.23%) |
Sep 12, 2013 | 14.07 | 14.09 | 13.96 | 13.98 | 885,030 | -0.09(-0.64%) |
Sep 11, 2013 | 14.01 | 14.10 | 13.93 | 14.07 | 1,462,222 | +0.04(+0.28%) |
Sep 10, 2013 | 13.92 | 14.08 | 13.92 | 14.03 | 1,234,920 | +0.17(+1.21%) |
Sep 09, 2013 | 13.72 | 13.94 | 13.72 | 13.86 | 1,107,105 | +0.12(+0.89%) |
Sep 06, 2013 | 13.75 | 13.79 | 13.66 | 13.74 | 669,343 | +0.01(+0.05%) |
Sep 05, 2013 | 13.70 | 13.79 | 13.70 | 13.73 | 1,070,200 | +0.03(+0.24%) |
Sep 04, 2013 | 13.66 | 13.75 | 13.59 | 13.70 | 1,652,695 | +0.02(+0.14%) |
Sep 03, 2013 | 13.78 | 13.82 | 13.63 | 13.68 | 1,315,391 | +0.01(+0.09%) |
Aug 30, 2013 | 13.77 | 13.84 | 13.62 | 13.67 | 906,984 | -0.08(-0.56%) |
Aug 29, 2013 | 13.74 | 13.82 | 13.67 | 13.74 | 966,007 | -0.01(-0.05%) |
Aug 28, 2013 | 13.84 | 13.91 | 13.74 | 13.75 | 1,190,954 | -0.06(-0.42%) |
Aug 27, 2013 | 13.85 | 14.03 | 13.79 | 13.81 | 3,016,274 | -0.10(-0.74%) |
Aug 26, 2013 | 13.81 | 14.05 | 13.78 | 13.91 | 1,654,775 | +0.11(+0.80%) |
Aug 23, 2013 | 13.82 | 13.89 | 13.70 | 13.80 | 1,358,715 | +0.16(+1.14%) |
Aug 22, 2013 | 13.55 | 13.80 | 13.52 | 13.65 | 995,160 | +0.10(+0.72%) |
Aug 21, 2013 | 13.54 | 13.60 | 13.50 | 13.55 | 636,445 | +0.02(+0.14%) |
Aug 20, 2013 | 13.48 | 13.58 | 13.37 | 13.53 | 896,411 | +0.06(+0.48%) |
Aug 19, 2013 | 13.44 | 13.52 | 13.34 | 13.46 | 1,119,930 | +0.04(+0.29%) |
Aug 16, 2013 | 13.45 | 13.50 | 13.34 | 13.43 | 795,107 | -0.08(-0.62%) |
Aug 15, 2013 | 13.61 | 13.61 | 13.41 | 13.51 | 1,068,383 | -0.12(-0.85%) |
Aug 14, 2013 | 13.67 | 13.69 | 13.57 | 13.63 | 639,678 | -0.05(-0.33%) |
Aug 13, 2013 | 13.52 | 13.72 | 13.41 | 13.67 | 1,770,858 | +0.17(+1.29%) |
Aug 12, 2013 | 13.44 | 13.53 | 13.41 | 13.50 | 539,443 | +0.03(+0.19%) |
Aug 09, 2013 | 13.42 | 13.48 | 13.37 | 13.47 | 415,698 | +0.08(+0.63%) |
Aug 08, 2013 | 13.47 | 13.47 | 13.34 | 13.39 | 392,799 | -0.05(-0.34%) |
Aug 07, 2013 | 13.39 | 13.44 | 13.30 | 13.43 | 680,850 | +0.01(+0.05%) |
Aug 06, 2013 | 13.43 | 13.49 | 13.37 | 13.43 | 627,618 | -0.05(-0.38%) |
Aug 05, 2013 | 13.47 | 13.52 | 13.44 | 13.48 | 502,338 | -0.02(-0.14%) |
Aug 02, 2013 | 13.48 | 13.50 | 13.37 | 13.50 | 528,519 | +0.01(+0.05%) |
Aug 01, 2013 | 13.53 | 13.57 | 13.45 | 13.49 | 511,113 | +0.03(+0.24%) |
Jul 31, 2013 | 13.43 | 13.53 | 13.35 | 13.46 | 710,980 | +0.03(+0.24%) |
Jul 30, 2013 | 13.45 | 13.49 | 13.39 | 13.43 | 981,464 | -0.01(-0.10%) |
Jul 29, 2013 | 13.45 | 13.52 | 13.35 | 13.44 | 662,043 | -0.04(-0.29%) |
Jul 26, 2013 | 13.53 | 13.54 | 13.42 | 13.48 | 1,013,599 | -0.08(-0.57%) |
Jul 25, 2013 | 13.51 | 13.63 | 13.43 | 13.56 | 2,003,634 | +0.00(+0.00%) |
Jul 24, 2013 | 13.74 | 13.74 | 13.41 | 13.56 | 1,959,396 | -0.19(-1.41%) |
Jul 23, 2013 | 13.79 | 13.85 | 13.69 | 13.75 | 1,061,786 | -0.02(-0.14%) |
Jul 22, 2013 | 13.74 | 13.85 | 13.69 | 13.77 | 911,784 | +0.08(+0.61%) |
Jul 19, 2013 | 13.59 | 13.77 | 13.41 | 13.68 | 2,021,786 | +0.19(+1.39%) |
Jul 18, 2013 | 13.56 | 13.64 | 13.34 | 13.50 | 4,059,093 | +0.38(+2.86%) |
Jul 17, 2013 | 13.24 | 13.27 | 13.10 | 13.12 | 1,384,145 | -0.10(-0.73%) |
Jul 16, 2013 | 13.15 | 13.28 | 13.13 | 13.22 | 1,335,798 | +0.01(+0.05%) |
Jul 15, 2013 | 13.23 | 13.28 | 13.17 | 13.21 | 1,671,153 | +0.00(+0.00%) |
Jul 12, 2013 | 13.17 | 13.22 | 13.08 | 13.21 | 1,072,241 | +0.03(+0.25%) |
Jul 11, 2013 | 13.12 | 13.18 | 13.09 | 13.18 | 869,525 | +0.12(+0.89%) |
Jul 10, 2013 | 13.04 | 13.13 | 13.02 | 13.06 | 1,179,508 | +0.02(+0.15%) |
Jul 09, 2013 | 13.12 | 13.19 | 13.00 | 13.04 | 1,701,773 | -0.03(-0.25%) |
Jul 08, 2013 | 12.92 | 13.17 | 12.89 | 13.08 | 1,180,855 | +0.16(+1.20%) |
Jul 05, 2013 | 12.94 | 13.01 | 12.76 | 12.92 | 1,077,738 | +0.01(+0.05%) |
Jul 03, 2013 | 12.94 | 12.99 | 12.87 | 12.92 | 562,678 | -0.05(-0.40%) |
Jul 02, 2013 | 13.03 | 13.06 | 12.88 | 12.97 | 1,192,271 | -0.07(-0.55%) |