Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 13.46 | 13.54 | 13.37 | 13.43 | 659,377 | -0.08(-0.60%) |
Sep 26, 2013 | 13.53 | 13.61 | 13.44 | 13.52 | 1,025,927 | -0.01(-0.09%) |
Sep 25, 2013 | 13.45 | 13.53 | 13.44 | 13.53 | 1,351,172 | +0.08(+0.58%) |
Sep 24, 2013 | 13.57 | 13.60 | 13.41 | 13.45 | 797,231 | -0.13(-0.94%) |
Sep 23, 2013 | 13.70 | 13.74 | 13.57 | 13.58 | 897,959 | -0.12(-0.90%) |
Sep 20, 2013 | 13.93 | 13.95 | 13.69 | 13.70 | 1,715,182 | -0.19(-1.39%) |
Sep 19, 2013 | 13.76 | 13.98 | 13.67 | 13.89 | 2,021,169 | +0.21(+1.55%) |
Sep 18, 2013 | 13.63 | 13.80 | 13.43 | 13.68 | 4,382,102 | +0.07(+0.48%) |
Sep 17, 2013 | 13.60 | 13.71 | 13.56 | 13.62 | 1,167,179 | +0.02(+0.14%) |
Sep 16, 2013 | 13.61 | 13.68 | 13.32 | 13.60 | 2,268,504 | +0.28(+2.08%) |
Sep 13, 2013 | 13.35 | 13.38 | 13.25 | 13.32 | 3,378,104 | -0.04(-0.29%) |
Sep 12, 2013 | 13.54 | 13.67 | 13.34 | 13.36 | 726,081 | -0.15(-1.14%) |
Sep 11, 2013 | 13.55 | 13.71 | 13.43 | 13.51 | 997,561 | -0.11(-0.82%) |
Sep 10, 2013 | 13.85 | 13.85 | 13.54 | 13.62 | 768,776 | +0.04(+0.31%) |
Sep 09, 2013 | 13.48 | 13.59 | 13.43 | 13.58 | 1,024,370 | +0.12(+0.92%) |
Sep 06, 2013 | 13.43 | 13.59 | 13.41 | 13.46 | 533,710 | +0.19(+1.45%) |
Sep 05, 2013 | 13.44 | 13.44 | 13.22 | 13.27 | 473,854 | -0.13(-0.98%) |
Sep 04, 2013 | 13.29 | 13.47 | 13.22 | 13.40 | 473,192 | +0.10(+0.78%) |
Sep 03, 2013 | 13.39 | 13.47 | 13.03 | 13.29 | 1,092,038 | -0.09(-0.69%) |
Aug 30, 2013 | 13.49 | 13.57 | 13.34 | 13.38 | 762,677 | -0.08(-0.63%) |
Aug 29, 2013 | 13.44 | 13.53 | 13.42 | 13.47 | 1,323,610 | -0.11(-0.79%) |
Aug 28, 2013 | 13.78 | 13.87 | 13.55 | 13.58 | 722,454 | -0.27(-1.95%) |
Aug 27, 2013 | 13.68 | 13.88 | 13.65 | 13.85 | 983,542 | +0.06(+0.42%) |
Aug 26, 2013 | 13.89 | 13.96 | 13.75 | 13.79 | 832,205 | -0.09(-0.64%) |
Aug 23, 2013 | 13.74 | 13.98 | 13.66 | 13.88 | 862,064 | +0.18(+1.35%) |
Aug 22, 2013 | 13.60 | 13.75 | 13.43 | 13.69 | 800,684 | +0.15(+1.11%) |
Aug 21, 2013 | 13.35 | 13.69 | 13.30 | 13.54 | 821,659 | +0.04(+0.29%) |
Aug 20, 2013 | 13.26 | 13.60 | 13.15 | 13.50 | 927,344 | +0.33(+2.52%) |
Aug 19, 2013 | 13.39 | 13.41 | 13.15 | 13.17 | 798,256 | -0.27(-1.98%) |
Aug 16, 2013 | 13.81 | 13.83 | 13.39 | 13.44 | 663,647 | -0.45(-3.22%) |
Aug 15, 2013 | 13.93 | 13.96 | 13.67 | 13.89 | 938,453 | -0.23(-1.66%) |
Aug 14, 2013 | 13.95 | 14.13 | 13.86 | 14.12 | 734,861 | +0.14(+1.02%) |
Aug 13, 2013 | 14.32 | 14.37 | 13.90 | 13.98 | 553,592 | -0.34(-2.34%) |
Aug 12, 2013 | 14.36 | 14.47 | 14.30 | 14.31 | 755,758 | -0.12(-0.85%) |
Aug 09, 2013 | 14.12 | 14.53 | 14.12 | 14.44 | 852,577 | +0.27(+1.90%) |
Aug 08, 2013 | 14.30 | 14.30 | 14.05 | 14.17 | 1,128,269 | -0.10(-0.73%) |
Aug 07, 2013 | 14.29 | 14.34 | 14.09 | 14.27 | 801,047 | -0.04(-0.27%) |
Aug 06, 2013 | 14.38 | 14.50 | 14.29 | 14.31 | 799,116 | -0.07(-0.48%) |
Aug 05, 2013 | 14.42 | 14.52 | 14.36 | 14.38 | 752,321 | -0.10(-0.67%) |
Aug 02, 2013 | 14.88 | 14.88 | 14.46 | 14.47 | 950,481 | -0.27(-1.83%) |
Aug 01, 2013 | 14.84 | 14.92 | 14.65 | 14.74 | 1,041,902 | -0.08(-0.55%) |
Jul 31, 2013 | 15.06 | 15.06 | 14.64 | 14.83 | 1,033,202 | -0.18(-1.21%) |
Jul 30, 2013 | 15.11 | 15.15 | 14.92 | 15.01 | 583,563 | -0.06(-0.41%) |
Jul 29, 2013 | 15.13 | 15.18 | 15.01 | 15.07 | 883,605 | -0.08(-0.51%) |
Jul 26, 2013 | 15.13 | 15.18 | 15.04 | 15.14 | 492,874 | -0.08(-0.56%) |
Jul 25, 2013 | 15.25 | 15.35 | 15.16 | 15.23 | 944,393 | -0.10(-0.63%) |
Jul 24, 2013 | 15.70 | 15.70 | 15.24 | 15.33 | 1,494,216 | -0.32(-2.04%) |
Jul 23, 2013 | 15.87 | 15.88 | 15.55 | 15.65 | 1,444,464 | -0.27(-1.72%) |
Jul 22, 2013 | 15.73 | 15.93 | 15.72 | 15.92 | 611,545 | +0.19(+1.20%) |
Jul 19, 2013 | 15.86 | 15.95 | 15.72 | 15.73 | 602,542 | -0.19(-1.19%) |
Jul 18, 2013 | 15.88 | 16.00 | 15.73 | 15.92 | 867,534 | +0.08(+0.47%) |
Jul 17, 2013 | 15.78 | 15.88 | 15.67 | 15.84 | 541,434 | +0.16(+1.02%) |
Jul 16, 2013 | 15.72 | 15.88 | 15.65 | 15.68 | 884,833 | +0.00(+0.00%) |
Jul 15, 2013 | 15.73 | 15.89 | 15.65 | 15.68 | 1,756,093 | -0.14(-0.88%) |
Jul 12, 2013 | 16.01 | 16.08 | 15.81 | 15.82 | 739,579 | -0.23(-1.44%) |
Jul 11, 2013 | 15.95 | 16.05 | 15.87 | 16.05 | 1,139,316 | +0.30(+1.91%) |
Jul 10, 2013 | 15.63 | 15.77 | 15.52 | 15.75 | 666,401 | +0.10(+0.62%) |
Jul 09, 2013 | 15.59 | 15.70 | 15.55 | 15.66 | 748,993 | +0.13(+0.81%) |
Jul 08, 2013 | 15.65 | 15.74 | 15.52 | 15.53 | 734,911 | -0.12(-0.75%) |
Jul 05, 2013 | 15.61 | 15.65 | 15.17 | 15.65 | 1,484,911 | +0.06(+0.40%) |
Jul 03, 2013 | 15.77 | 15.77 | 15.06 | 15.59 | 1,279,123 | -0.21(-1.35%) |
Jul 02, 2013 | 15.33 | 15.81 | 15.33 | 15.80 | 1,553,981 | +0.49(+3.21%) |