Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 14.18 | 14.18 | 14.08 | 14.12 | 49,506 | -0.31(-2.15%) |
Sep 27, 2013 | 14.34 | 14.45 | 14.28 | 14.43 | 137,182 | +0.03(+0.21%) |
Sep 26, 2013 | 14.57 | 14.57 | 14.35 | 14.40 | 38,173 | -0.20(-1.37%) |
Sep 25, 2013 | 14.50 | 14.60 | 14.44 | 14.60 | 22,642 | +0.04(+0.27%) |
Sep 24, 2013 | 14.45 | 14.63 | 14.45 | 14.56 | 14,722 | +0.09(+0.59%) |
Sep 23, 2013 | 14.45 | 14.62 | 14.39 | 14.47 | 47,333 | +0.05(+0.38%) |
Sep 20, 2013 | 14.48 | 14.54 | 14.42 | 14.42 | 44,256 | +0.38(+2.71%) |
Sep 19, 2013 | 14.03 | 14.05 | 13.96 | 14.04 | 43,463 | +0.02(+0.14%) |
Sep 18, 2013 | 13.84 | 14.08 | 13.75 | 14.02 | 60,366 | +0.27(+1.96%) |
Sep 17, 2013 | 13.70 | 13.75 | 13.65 | 13.75 | 21,585 | +0.03(+0.22%) |
Sep 16, 2013 | 13.55 | 13.82 | 13.68 | 13.72 | 21,280 | +0.17(+1.25%) |
Sep 13, 2013 | 13.60 | 13.60 | 13.53 | 13.55 | 25,026 | -0.02(-0.15%) |
Sep 12, 2013 | 13.68 | 13.68 | 13.57 | 13.57 | 31,819 | -0.15(-1.09%) |
Sep 11, 2013 | 13.70 | 13.77 | 13.60 | 13.72 | 8,787 | +0.22(+1.63%) |
Sep 10, 2013 | 13.50 | 13.60 | 13.50 | 13.50 | 35,687 | -0.30(-2.17%) |
Sep 09, 2013 | 13.85 | 14.05 | 13.75 | 13.80 | 110,692 | -0.71(-4.89%) |
Sep 06, 2013 | 14.78 | 14.80 | 14.41 | 14.51 | 667,724 | -0.61(-4.03%) |
Sep 05, 2013 | 15.15 | 15.21 | 15.08 | 15.12 | 15,550 | -0.18(-1.18%) |
Sep 04, 2013 | 15.15 | 15.34 | 15.15 | 15.30 | 22,175 | +0.60(+4.08%) |
Sep 03, 2013 | 14.93 | 14.93 | 14.68 | 14.70 | 10,013 | +0.61(+4.33%) |
Aug 30, 2013 | 14.17 | 14.17 | 13.95 | 14.09 | 209,884 | -1.04(-6.84%) |
Aug 29, 2013 | 15.19 | 15.19 | 15.08 | 15.12 | 26,723 | -0.29(-1.85%) |
Aug 28, 2013 | 15.37 | 15.48 | 15.26 | 15.41 | 26,984 | -0.19(-1.22%) |
Aug 27, 2013 | 15.50 | 15.64 | 15.40 | 15.60 | 34,428 | +0.21(+1.36%) |
Aug 26, 2013 | 15.45 | 15.45 | 15.38 | 15.39 | 16,370 | +0.04(+0.26%) |
Aug 23, 2013 | 15.37 | 15.37 | 15.29 | 15.35 | 12,224 | -0.09(-0.58%) |
Aug 22, 2013 | 15.45 | 15.48 | 15.41 | 15.44 | 11,545 | -0.03(-0.19%) |
Aug 21, 2013 | 15.49 | 15.53 | 15.35 | 15.47 | 8,337 | +0.04(+0.26%) |
Aug 20, 2013 | 15.53 | 15.53 | 15.33 | 15.43 | 17,157 | -0.24(-1.53%) |
Aug 19, 2013 | 15.71 | 15.78 | 15.61 | 15.67 | 8,399 | +0.14(+0.90%) |
Aug 16, 2013 | 15.61 | 15.64 | 15.51 | 15.53 | 9,961 | -0.23(-1.46%) |
Aug 15, 2013 | 15.72 | 15.77 | 15.67 | 15.76 | 11,468 | -0.07(-0.44%) |
Aug 14, 2013 | 16.07 | 16.07 | 15.83 | 15.83 | 9,252 | -0.12(-0.75%) |
Aug 13, 2013 | 15.92 | 15.95 | 15.75 | 15.95 | 34,403 | +0.04(+0.25%) |
Aug 12, 2013 | 15.84 | 15.99 | 15.84 | 15.91 | 12,093 | -0.36(-2.21%) |
Aug 09, 2013 | 16.38 | 16.38 | 16.26 | 16.27 | 4,535 | -0.13(-0.79%) |
Aug 08, 2013 | 16.39 | 16.43 | 16.20 | 16.40 | 26,191 | -0.34(-2.03%) |
Aug 07, 2013 | 16.72 | 16.78 | 16.65 | 16.74 | 24,015 | -0.23(-1.36%) |
Aug 06, 2013 | 17.02 | 17.05 | 16.89 | 16.97 | 46,387 | +0.54(+3.29%) |
Aug 05, 2013 | 16.40 | 16.43 | 16.36 | 16.43 | 13,283 | -0.11(-0.67%) |
Aug 02, 2013 | 16.36 | 16.61 | 16.36 | 16.54 | 46,979 | +0.01(+0.06%) |
Aug 01, 2013 | 16.61 | 16.66 | 16.51 | 16.53 | 38,231 | +0.73(+4.62%) |
Jul 31, 2013 | 15.51 | 15.80 | 15.51 | 15.80 | 35,071 | -0.63(-3.83%) |
Jul 30, 2013 | 16.44 | 16.51 | 16.36 | 16.43 | 76,944 | +0.19(+1.19%) |
Jul 29, 2013 | 16.23 | 16.43 | 16.20 | 16.24 | 129,523 | -0.26(-1.60%) |
Jul 26, 2013 | 16.70 | 16.70 | 16.41 | 16.50 | 27,313 | -0.20(-1.20%) |
Jul 25, 2013 | 16.77 | 16.88 | 16.53 | 16.70 | 344,115 | -0.65(-3.75%) |
Jul 24, 2013 | 17.38 | 17.48 | 17.35 | 17.35 | 55,302 | -0.03(-0.17%) |
Jul 23, 2013 | 17.49 | 17.50 | 17.30 | 17.38 | 174,877 | -0.06(-0.34%) |
Jul 22, 2013 | 17.52 | 17.56 | 17.43 | 17.44 | 376,830 | +0.69(+4.12%) |
Jul 19, 2013 | 16.41 | 16.80 | 16.40 | 16.75 | 384,637 | +0.40(+2.45%) |
Jul 18, 2013 | 16.20 | 16.41 | 16.20 | 16.35 | 329,538 | -0.52(-3.08%) |
Jul 17, 2013 | 16.96 | 17.00 | 16.87 | 16.87 | 341,624 | +1.07(+6.77%) |
Jul 16, 2013 | 15.32 | 15.89 | 15.32 | 15.80 | 145,492 | +0.60(+3.95%) |
Jul 15, 2013 | 15.01 | 15.30 | 15.01 | 15.20 | 15,486 | +0.02(+0.13%) |
Jul 12, 2013 | 15.12 | 15.25 | 15.04 | 15.18 | 26,021 | -0.11(-0.72%) |
Jul 11, 2013 | 15.21 | 15.30 | 15.16 | 15.29 | 23,315 | +0.18(+1.19%) |
Jul 10, 2013 | 15.22 | 15.23 | 15.10 | 15.11 | 52,278 | +0.13(+0.87%) |
Jul 09, 2013 | 14.97 | 14.98 | 14.75 | 14.98 | 37,714 | +0.23(+1.56%) |
Jul 08, 2013 | 14.65 | 14.83 | 14.65 | 14.75 | 49,865 | -0.09(-0.61%) |
Jul 05, 2013 | 14.84 | 14.93 | 14.74 | 14.84 | 39,811 | +0.34(+2.34%) |
Jul 03, 2013 | 14.43 | 14.55 | 14.36 | 14.50 | 9,352 | +0.17(+1.19%) |
Jul 02, 2013 | 14.57 | 14.57 | 14.32 | 14.33 | 75,283 | -0.41(-2.78%) |