Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 15.68 | 15.72 | 15.66 | 15.70 | 663,600 | -0.05(-0.30%) |
Sep 26, 2013 | 15.79 | 15.84 | 15.71 | 15.74 | 283,133 | +0.00(+0.02%) |
Sep 25, 2013 | 15.63 | 15.77 | 15.63 | 15.74 | 155,991 | +0.12(+0.79%) |
Sep 24, 2013 | 15.58 | 15.72 | 15.55 | 15.62 | 116,882 | +0.05(+0.30%) |
Sep 23, 2013 | 15.59 | 15.61 | 15.53 | 15.57 | 898,330 | -0.07(-0.46%) |
Sep 20, 2013 | 15.71 | 15.71 | 15.62 | 15.64 | 122,391 | -0.01(-0.09%) |
Sep 19, 2013 | 15.76 | 15.80 | 15.65 | 15.66 | 232,811 | -0.09(-0.57%) |
Sep 18, 2013 | 15.68 | 15.79 | 15.65 | 15.75 | 269,906 | +0.09(+0.55%) |
Sep 17, 2013 | 15.59 | 15.67 | 15.58 | 15.66 | 287,245 | +0.09(+0.60%) |
Sep 16, 2013 | 15.56 | 15.61 | 15.42 | 15.57 | 728,652 | +0.15(+0.96%) |
Sep 13, 2013 | 15.41 | 15.48 | 15.40 | 15.42 | 70,451 | +0.03(+0.19%) |
Sep 12, 2013 | 15.45 | 15.48 | 15.38 | 15.39 | 120,618 | -0.10(-0.65%) |
Sep 11, 2013 | 15.44 | 15.49 | 15.41 | 15.49 | 107,028 | +0.05(+0.34%) |
Sep 10, 2013 | 15.40 | 15.50 | 15.37 | 15.44 | 148,697 | +0.14(+0.89%) |
Sep 09, 2013 | 15.16 | 15.30 | 15.16 | 15.30 | 151,656 | +0.22(+1.43%) |
Sep 06, 2013 | 15.21 | 15.21 | 14.93 | 15.09 | 220,839 | -0.05(-0.34%) |
Sep 05, 2013 | 15.18 | 15.21 | 15.13 | 15.14 | 319,501 | -0.02(-0.13%) |
Sep 04, 2013 | 15.06 | 15.22 | 15.02 | 15.16 | 363,495 | +0.13(+0.84%) |
Sep 03, 2013 | 14.95 | 15.20 | 14.94 | 15.03 | 1,046,018 | +0.10(+0.68%) |
Aug 30, 2013 | 15.05 | 15.05 | 14.89 | 14.93 | 94,623 | -0.11(-0.73%) |
Aug 29, 2013 | 14.92 | 15.12 | 14.92 | 15.04 | 331,494 | +0.05(+0.37%) |
Aug 28, 2013 | 15.01 | 15.06 | 14.95 | 14.99 | 160,887 | +0.00(+0.00%) |
Aug 27, 2013 | 15.17 | 15.17 | 14.99 | 14.99 | 243,696 | -0.33(-2.19%) |
Aug 26, 2013 | 15.41 | 15.42 | 15.30 | 15.32 | 601,922 | -0.05(-0.36%) |
Aug 23, 2013 | 15.42 | 15.42 | 15.31 | 15.37 | 97,192 | +0.00(+0.00%) |
Aug 22, 2013 | 15.23 | 15.44 | 15.23 | 15.37 | 110,203 | +0.20(+1.30%) |
Aug 21, 2013 | 15.22 | 15.30 | 15.12 | 15.18 | 870,024 | -0.09(-0.61%) |
Aug 20, 2013 | 15.16 | 15.30 | 15.12 | 15.27 | 124,248 | +0.10(+0.65%) |
Aug 19, 2013 | 15.28 | 15.29 | 15.16 | 15.17 | 197,888 | -0.16(-1.07%) |
Aug 16, 2013 | 15.28 | 15.43 | 15.27 | 15.34 | 380,025 | +0.02(+0.16%) |
Aug 15, 2013 | 15.44 | 15.44 | 15.28 | 15.31 | 772,784 | -0.21(-1.36%) |
Aug 14, 2013 | 15.56 | 15.57 | 15.48 | 15.52 | 319,967 | -0.02(-0.14%) |
Aug 13, 2013 | 15.48 | 15.55 | 15.39 | 15.54 | 396,545 | +0.11(+0.69%) |
Aug 12, 2013 | 15.45 | 15.52 | 15.39 | 15.44 | 99,357 | -0.07(-0.42%) |
Aug 09, 2013 | 15.46 | 15.54 | 15.45 | 15.50 | 382,172 | +0.01(+0.09%) |
Aug 08, 2013 | 15.49 | 15.56 | 15.43 | 15.49 | 308,233 | +0.03(+0.21%) |
Aug 07, 2013 | 15.58 | 15.58 | 15.39 | 15.46 | 696,863 | -0.10(-0.64%) |
Aug 06, 2013 | 15.73 | 15.73 | 15.53 | 15.56 | 234,258 | -0.18(-1.17%) |
Aug 05, 2013 | 15.81 | 15.81 | 15.70 | 15.74 | 105,888 | -0.07(-0.47%) |
Aug 02, 2013 | 15.87 | 15.87 | 15.78 | 15.81 | 226,710 | -0.03(-0.21%) |
Aug 01, 2013 | 15.62 | 15.89 | 15.62 | 15.85 | 979,123 | +0.32(+2.09%) |
Jul 31, 2013 | 15.50 | 15.64 | 15.50 | 15.52 | 950,986 | +0.01(+0.05%) |
Jul 30, 2013 | 15.56 | 15.62 | 15.46 | 15.51 | 308,801 | -0.02(-0.11%) |
Jul 29, 2013 | 15.58 | 15.60 | 15.50 | 15.53 | 452,586 | -0.06(-0.39%) |
Jul 26, 2013 | 15.48 | 15.60 | 15.46 | 15.59 | 246,736 | +0.07(+0.44%) |
Jul 25, 2013 | 15.45 | 15.54 | 15.42 | 15.52 | 321,079 | +0.07(+0.43%) |
Jul 24, 2013 | 15.61 | 15.63 | 15.43 | 15.46 | 378,429 | -0.09(-0.56%) |
Jul 23, 2013 | 15.80 | 15.80 | 15.54 | 15.54 | 2,162,855 | -0.20(-1.26%) |
Jul 22, 2013 | 15.64 | 15.75 | 15.63 | 15.74 | 408,607 | +0.11(+0.68%) |
Jul 19, 2013 | 15.65 | 15.67 | 15.57 | 15.64 | 224,221 | -0.05(-0.31%) |
Jul 18, 2013 | 15.57 | 15.69 | 15.57 | 15.69 | 226,521 | +0.16(+1.06%) |
Jul 17, 2013 | 15.54 | 15.64 | 15.46 | 15.52 | 128,646 | +0.04(+0.28%) |
Jul 16, 2013 | 15.61 | 15.65 | 15.44 | 15.48 | 508,923 | -0.09(-0.56%) |
Jul 15, 2013 | 15.75 | 15.75 | 15.52 | 15.57 | 298,834 | +0.02(+0.16%) |
Jul 12, 2013 | 15.41 | 15.54 | 15.40 | 15.54 | 234,968 | +0.14(+0.91%) |
Jul 11, 2013 | 15.41 | 15.42 | 15.31 | 15.40 | 537,287 | +0.14(+0.92%) |
Jul 10, 2013 | 15.29 | 15.30 | 15.18 | 15.26 | 672,974 | -0.02(-0.13%) |
Jul 09, 2013 | 15.24 | 15.29 | 15.14 | 15.28 | 647,679 | +0.14(+0.92%) |
Jul 08, 2013 | 15.17 | 15.23 | 15.10 | 15.14 | 2,480,877 | +0.07(+0.49%) |
Jul 05, 2013 | 15.00 | 15.07 | 14.88 | 15.07 | 364,103 | +0.26(+1.74%) |
Jul 03, 2013 | 14.89 | 14.89 | 14.72 | 14.81 | 115,305 | -0.07(-0.50%) |
Jul 02, 2013 | 15.00 | 15.05 | 14.85 | 14.88 | 758,684 | -0.11(-0.73%) |