Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 14.27 | 14.72 | 14.15 | 14.36 | 0 | -0.01(-0.07%) |
Sep 26, 2013 | 14.29 | 14.51 | 14.14 | 14.37 | 261,931 | +0.09(+0.63%) |
Sep 25, 2013 | 14.54 | 14.63 | 14.24 | 14.28 | 378,582 | -0.26(-1.79%) |
Sep 24, 2013 | 14.72 | 14.90 | 14.51 | 14.54 | 0 | -0.18(-1.22%) |
Sep 23, 2013 | 15.49 | 15.49 | 14.60 | 14.72 | 358,008 | -0.79(-5.09%) |
Sep 20, 2013 | 15.67 | 15.75 | 15.16 | 15.51 | 0 | -0.16(-1.02%) |
Sep 19, 2013 | 15.94 | 16.00 | 15.57 | 15.67 | 224,538 | -0.28(-1.76%) |
Sep 18, 2013 | 15.76 | 16.16 | 15.57 | 15.95 | 0 | +0.20(+1.27%) |
Sep 17, 2013 | 15.49 | 15.82 | 15.43 | 15.75 | 0 | +0.25(+1.61%) |
Sep 16, 2013 | 15.77 | 15.66 | 15.28 | 15.50 | 0 | -0.05(-0.32%) |
Sep 13, 2013 | 15.62 | 15.68 | 15.07 | 15.55 | 0 | -0.01(-0.06%) |
Sep 12, 2013 | 15.70 | 15.76 | 15.51 | 15.56 | 0 | -0.14(-0.89%) |
Sep 11, 2013 | 15.44 | 15.77 | 15.14 | 15.70 | 0 | +0.27(+1.75%) |
Sep 10, 2013 | 15.44 | 15.56 | 15.27 | 15.43 | 233,860 | +0.03(+0.19%) |
Sep 09, 2013 | 15.15 | 15.47 | 15.08 | 15.40 | 0 | +0.26(+1.72%) |
Sep 06, 2013 | 15.17 | 15.40 | 14.76 | 15.14 | 0 | +0.02(+0.13%) |
Sep 05, 2013 | 15.15 | 15.27 | 14.67 | 15.12 | 257,450 | +0.01(+0.07%) |
Sep 04, 2013 | 14.61 | 15.11 | 14.53 | 15.11 | 0 | +0.48(+3.28%) |
Sep 03, 2013 | 14.27 | 14.72 | 14.21 | 14.63 | 0 | +0.54(+3.83%) |
Aug 30, 2013 | 14.29 | 14.29 | 14.05 | 14.09 | 0 | -0.23(-1.61%) |
Aug 29, 2013 | 14.12 | 14.53 | 14.12 | 14.32 | 311,866 | +0.13(+0.92%) |
Aug 28, 2013 | 14.64 | 14.71 | 14.18 | 14.19 | 451,518 | -0.41(-2.81%) |
Aug 27, 2013 | 15.00 | 15.15 | 14.59 | 14.60 | 310,867 | -0.54(-3.57%) |
Aug 26, 2013 | 14.99 | 15.38 | 14.98 | 15.14 | 0 | +0.18(+1.20%) |
Aug 23, 2013 | 14.90 | 15.04 | 14.74 | 14.96 | 0 | +0.06(+0.40%) |
Aug 22, 2013 | 14.79 | 14.97 | 14.68 | 14.90 | 207,671 | +0.12(+0.81%) |
Aug 21, 2013 | 14.74 | 15.09 | 14.65 | 14.78 | 172,384 | -0.03(-0.20%) |
Aug 20, 2013 | 14.47 | 15.11 | 14.37 | 14.81 | 300,711 | +0.30(+2.07%) |
Aug 19, 2013 | 15.00 | 15.08 | 14.46 | 14.51 | 440,881 | -0.52(-3.46%) |
Aug 16, 2013 | 15.18 | 15.35 | 15.03 | 15.03 | 0 | -0.25(-1.64%) |
Aug 15, 2013 | 15.43 | 15.77 | 15.20 | 15.28 | 343,892 | -0.30(-1.93%) |
Aug 14, 2013 | 15.58 | 15.83 | 15.51 | 15.58 | 276,304 | -0.05(-0.32%) |
Aug 13, 2013 | 15.71 | 15.96 | 15.52 | 15.63 | 436,565 | -0.10(-0.64%) |
Aug 12, 2013 | 16.11 | 16.40 | 15.66 | 15.73 | 630,691 | -0.20(-1.26%) |
Aug 09, 2013 | 15.77 | 16.17 | 15.65 | 15.93 | 452,821 | +0.09(+0.57%) |
Aug 08, 2013 | 16.06 | 16.10 | 15.72 | 15.84 | 314,176 | -0.08(-0.50%) |
Aug 07, 2013 | 15.97 | 16.21 | 15.84 | 15.92 | 316,979 | -0.12(-0.75%) |
Aug 06, 2013 | 16.38 | 16.42 | 15.93 | 16.04 | 668,509 | -0.31(-1.90%) |
Aug 05, 2013 | 15.91 | 16.41 | 15.88 | 16.35 | 316,464 | +0.30(+1.87%) |
Aug 02, 2013 | 16.50 | 16.65 | 15.86 | 16.05 | 534,569 | -0.48(-2.90%) |
Aug 01, 2013 | 16.78 | 17.10 | 16.44 | 16.53 | 2,390,570 | -0.73(-4.23%) |
Jul 31, 2013 | 17.26 | 17.42 | 17.15 | 17.26 | 0 | +0.03(+0.17%) |
Jul 30, 2013 | 17.60 | 17.69 | 16.91 | 17.23 | 0 | -0.26(-1.49%) |
Jul 29, 2013 | 17.42 | 17.69 | 17.29 | 17.49 | 0 | +0.15(+0.87%) |
Jul 26, 2013 | 15.35 | 18.08 | 15.28 | 17.34 | 0 | +1.82(+11.73%) |
Jul 25, 2013 | 15.10 | 15.52 | 14.94 | 15.52 | 0 | +0.35(+2.31%) |
Jul 24, 2013 | 15.16 | 15.40 | 15.10 | 15.17 | 0 | +0.07(+0.46%) |
Jul 23, 2013 | 15.49 | 15.49 | 15.07 | 15.10 | 0 | -0.38(-2.45%) |
Jul 22, 2013 | 15.42 | 15.55 | 15.19 | 15.48 | 0 | -0.07(-0.45%) |
Jul 19, 2013 | 15.08 | 15.81 | 14.93 | 15.55 | 0 | +0.47(+3.12%) |
Jul 18, 2013 | 15.23 | 15.26 | 14.98 | 15.08 | 0 | -0.10(-0.66%) |
Jul 17, 2013 | 15.28 | 15.30 | 15.06 | 15.18 | 214,683 | +0.01(+0.07%) |
Jul 16, 2013 | 15.10 | 15.29 | 14.86 | 15.17 | 0 | +0.05(+0.33%) |
Jul 15, 2013 | 14.89 | 15.23 | 14.81 | 15.12 | 0 | +0.22(+1.48%) |
Jul 12, 2013 | 14.86 | 15.00 | 14.61 | 14.90 | 0 | +0.03(+0.20%) |
Jul 11, 2013 | 15.05 | 15.05 | 14.79 | 14.87 | 0 | -0.03(-0.20%) |
Jul 10, 2013 | 14.97 | 15.17 | 14.79 | 14.90 | 0 | -0.05(-0.33%) |
Jul 09, 2013 | 15.06 | 15.13 | 14.85 | 14.95 | 0 | -0.06(-0.40%) |
Jul 08, 2013 | 14.97 | 15.15 | 14.73 | 15.01 | 324,818 | +0.16(+1.08%) |
Jul 05, 2013 | 14.83 | 14.85 | 14.44 | 14.85 | 0 | +0.25(+1.71%) |
Jul 03, 2013 | 14.86 | 14.90 | 14.54 | 14.60 | 0 | -0.31(-2.08%) |
Jul 02, 2013 | 14.87 | 15.06 | 14.76 | 14.91 | 0 | -0.02(-0.13%) |