Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 15.09 | 15.35 | 15.07 | 15.22 | 262,491 | +0.10(+0.64%) |
Sep 26, 2013 | 15.12 | 15.28 | 15.10 | 15.12 | 313,533 | +0.02(+0.12%) |
Sep 25, 2013 | 15.06 | 15.18 | 15.01 | 15.10 | 304,623 | +0.07(+0.46%) |
Sep 24, 2013 | 14.89 | 15.06 | 14.82 | 15.04 | 367,583 | +0.15(+0.99%) |
Sep 23, 2013 | 14.83 | 14.93 | 14.78 | 14.89 | 308,861 | +0.18(+1.21%) |
Sep 20, 2013 | 14.73 | 14.80 | 14.65 | 14.71 | 368,200 | -0.06(-0.43%) |
Sep 19, 2013 | 14.70 | 14.81 | 14.70 | 14.77 | 480,895 | +0.12(+0.81%) |
Sep 18, 2013 | 14.32 | 14.76 | 14.31 | 14.66 | 499,271 | +0.33(+2.33%) |
Sep 17, 2013 | 14.34 | 14.43 | 14.26 | 14.32 | 309,831 | +0.05(+0.32%) |
Sep 16, 2013 | 14.31 | 14.34 | 14.19 | 14.28 | 448,974 | +0.09(+0.64%) |
Sep 13, 2013 | 14.26 | 14.30 | 14.17 | 14.19 | 358,943 | -0.05(-0.35%) |
Sep 12, 2013 | 14.41 | 14.45 | 14.19 | 14.24 | 297,217 | -0.18(-1.27%) |
Sep 11, 2013 | 14.36 | 14.45 | 14.32 | 14.42 | 446,645 | +0.08(+0.54%) |
Sep 10, 2013 | 14.14 | 14.38 | 14.08 | 14.34 | 490,756 | +0.26(+1.88%) |
Sep 09, 2013 | 14.08 | 14.17 | 14.03 | 14.08 | 321,860 | +0.03(+0.20%) |
Sep 06, 2013 | 14.13 | 14.15 | 14.03 | 14.05 | 299,954 | +0.03(+0.20%) |
Sep 05, 2013 | 14.12 | 14.12 | 13.89 | 14.02 | 313,142 | -0.05(-0.36%) |
Sep 04, 2013 | 14.10 | 14.15 | 14.01 | 14.07 | 256,114 | -0.03(-0.19%) |
Sep 03, 2013 | 14.28 | 14.32 | 14.02 | 14.10 | 330,977 | -0.09(-0.61%) |
Aug 30, 2013 | 13.97 | 14.24 | 13.95 | 14.19 | 399,891 | +0.21(+1.54%) |
Aug 29, 2013 | 13.93 | 14.01 | 13.91 | 13.97 | 219,552 | +0.00(+0.00%) |
Aug 28, 2013 | 13.95 | 14.03 | 13.89 | 13.97 | 248,827 | +0.01(+0.10%) |
Aug 27, 2013 | 13.87 | 13.96 | 13.86 | 13.96 | 267,027 | +0.03(+0.23%) |
Aug 26, 2013 | 14.02 | 14.03 | 13.92 | 13.93 | 322,664 | -0.02(-0.16%) |
Aug 23, 2013 | 13.91 | 14.03 | 13.88 | 13.95 | 419,012 | -0.03(-0.23%) |
Aug 22, 2013 | 13.93 | 14.06 | 13.93 | 13.98 | 293,004 | +0.03(+0.23%) |
Aug 21, 2013 | 14.03 | 14.10 | 13.90 | 13.95 | 327,999 | -0.11(-0.76%) |
Aug 20, 2013 | 14.05 | 14.14 | 14.01 | 14.05 | 509,543 | -0.05(-0.38%) |
Aug 19, 2013 | 14.24 | 14.26 | 14.02 | 14.11 | 379,928 | -0.14(-0.95%) |
Aug 16, 2013 | 14.26 | 14.33 | 14.24 | 14.24 | 229,063 | -0.06(-0.44%) |
Aug 15, 2013 | 14.24 | 14.31 | 14.07 | 14.31 | 350,808 | +0.05(+0.32%) |
Aug 14, 2013 | 14.41 | 14.41 | 14.22 | 14.26 | 268,458 | -0.12(-0.82%) |
Aug 13, 2013 | 14.38 | 14.54 | 14.33 | 14.38 | 410,901 | -0.06(-0.44%) |
Aug 12, 2013 | 14.13 | 14.48 | 14.13 | 14.44 | 744,078 | +0.56(+4.04%) |
Aug 09, 2013 | 14.05 | 14.05 | 13.84 | 13.88 | 377,313 | -0.16(-1.13%) |
Aug 08, 2013 | 13.94 | 14.05 | 13.84 | 14.04 | 455,863 | +0.13(+0.91%) |
Aug 07, 2013 | 14.05 | 14.05 | 13.83 | 13.91 | 512,127 | -0.23(-1.63%) |
Aug 06, 2013 | 13.97 | 14.27 | 13.97 | 14.15 | 607,926 | +0.10(+0.74%) |
Aug 05, 2013 | 14.02 | 14.14 | 13.97 | 14.04 | 201,311 | -0.07(-0.51%) |
Aug 02, 2013 | 14.20 | 14.23 | 14.06 | 14.11 | 218,465 | -0.09(-0.64%) |
Aug 01, 2013 | 14.20 | 14.29 | 14.10 | 14.20 | 268,686 | +0.02(+0.16%) |
Jul 31, 2013 | 14.21 | 14.29 | 14.13 | 14.18 | 417,102 | -0.05(-0.38%) |
Jul 30, 2013 | 14.15 | 14.35 | 14.11 | 14.24 | 321,007 | +0.09(+0.61%) |
Jul 29, 2013 | 14.12 | 14.33 | 14.12 | 14.15 | 291,393 | -0.03(-0.22%) |
Jul 26, 2013 | 14.16 | 14.20 | 13.95 | 14.18 | 258,944 | -0.00(-0.03%) |
Jul 25, 2013 | 14.18 | 14.27 | 14.12 | 14.19 | 176,906 | -0.02(-0.16%) |
Jul 24, 2013 | 14.31 | 14.33 | 14.08 | 14.21 | 330,808 | -0.11(-0.79%) |
Jul 23, 2013 | 14.32 | 14.45 | 14.25 | 14.32 | 344,883 | +0.04(+0.28%) |
Jul 22, 2013 | 14.26 | 14.37 | 14.22 | 14.28 | 287,235 | +0.06(+0.45%) |
Jul 19, 2013 | 14.07 | 14.39 | 14.07 | 14.22 | 305,526 | +0.12(+0.87%) |
Jul 18, 2013 | 14.30 | 14.36 | 14.04 | 14.10 | 469,613 | -0.21(-1.45%) |
Jul 17, 2013 | 14.32 | 14.35 | 14.23 | 14.30 | 606,284 | -0.03(-0.19%) |
Jul 16, 2013 | 14.51 | 14.51 | 14.25 | 14.33 | 329,756 | -0.18(-1.25%) |
Jul 15, 2013 | 14.61 | 14.70 | 14.48 | 14.51 | 333,346 | -0.13(-0.87%) |
Jul 12, 2013 | 14.63 | 14.71 | 14.59 | 14.64 | 279,014 | +0.03(+0.22%) |
Jul 11, 2013 | 14.38 | 14.64 | 14.37 | 14.61 | 312,122 | +0.38(+2.70%) |
Jul 10, 2013 | 14.20 | 14.23 | 14.11 | 14.22 | 345,670 | +0.02(+0.16%) |
Jul 09, 2013 | 14.16 | 14.25 | 14.07 | 14.20 | 361,724 | +0.13(+0.93%) |
Jul 08, 2013 | 13.81 | 14.12 | 13.81 | 14.07 | 229,291 | +0.26(+1.90%) |
Jul 05, 2013 | 13.91 | 13.99 | 13.66 | 13.81 | 405,386 | -0.18(-1.29%) |
Jul 03, 2013 | 14.12 | 14.14 | 13.93 | 13.99 | 171,866 | -0.18(-1.28%) |
Jul 02, 2013 | 13.94 | 14.19 | 13.94 | 14.17 | 426,775 | +0.15(+1.06%) |