Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 16.37 | 16.42 | 16.15 | 16.26 | 655,566 | -0.15(-0.93%) |
Sep 26, 2013 | 16.76 | 16.76 | 16.24 | 16.42 | 754,896 | -0.27(-1.63%) |
Sep 25, 2013 | 16.56 | 16.89 | 16.52 | 16.69 | 841,631 | +0.20(+1.21%) |
Sep 24, 2013 | 16.49 | 16.54 | 16.25 | 16.49 | 639,761 | +0.03(+0.16%) |
Sep 23, 2013 | 16.44 | 16.59 | 16.21 | 16.46 | 646,906 | +0.01(+0.04%) |
Sep 20, 2013 | 16.38 | 16.67 | 16.04 | 16.46 | 2,415,147 | +0.09(+0.53%) |
Sep 19, 2013 | 16.43 | 16.58 | 16.26 | 16.37 | 489,176 | +0.04(+0.24%) |
Sep 18, 2013 | 16.42 | 16.48 | 16.14 | 16.33 | 885,670 | -0.11(-0.69%) |
Sep 17, 2013 | 16.95 | 17.01 | 16.26 | 16.44 | 1,250,893 | -0.48(-2.83%) |
Sep 16, 2013 | 17.34 | 17.95 | 16.46 | 16.92 | 5,451,752 | -0.21(-1.24%) |
Sep 13, 2013 | 15.72 | 17.42 | 15.72 | 17.13 | 3,858,619 | +1.43(+9.11%) |
Sep 12, 2013 | 15.46 | 15.70 | 15.41 | 15.70 | 804,484 | +0.20(+1.29%) |
Sep 11, 2013 | 15.39 | 15.56 | 15.38 | 15.50 | 1,777,025 | +0.08(+0.52%) |
Sep 10, 2013 | 15.49 | 15.59 | 15.33 | 15.43 | 947,077 | +0.06(+0.39%) |
Sep 09, 2013 | 14.95 | 15.38 | 14.74 | 15.37 | 1,215,351 | +0.49(+3.26%) |
Sep 06, 2013 | 14.89 | 14.97 | 14.49 | 14.88 | 731,091 | +0.11(+0.72%) |
Sep 05, 2013 | 14.78 | 14.95 | 14.59 | 14.77 | 613,233 | +0.00(+0.00%) |
Sep 04, 2013 | 14.61 | 14.83 | 14.45 | 14.77 | 519,416 | +0.18(+1.23%) |
Sep 03, 2013 | 14.44 | 14.65 | 14.35 | 14.59 | 647,648 | +0.39(+2.72%) |
Aug 30, 2013 | 14.36 | 14.47 | 14.09 | 14.21 | 472,051 | -0.17(-1.20%) |
Aug 29, 2013 | 14.34 | 14.53 | 14.29 | 14.38 | 210,421 | +0.05(+0.37%) |
Aug 28, 2013 | 14.36 | 14.42 | 14.20 | 14.33 | 238,130 | -0.07(-0.51%) |
Aug 27, 2013 | 14.44 | 14.45 | 14.29 | 14.40 | 192,590 | -0.19(-1.28%) |
Aug 26, 2013 | 14.59 | 14.66 | 14.41 | 14.59 | 285,432 | +0.00(+0.00%) |
Aug 23, 2013 | 14.61 | 14.63 | 14.35 | 14.59 | 335,161 | +0.04(+0.27%) |
Aug 22, 2013 | 14.28 | 14.71 | 14.28 | 14.55 | 469,426 | +0.15(+1.06%) |
Aug 21, 2013 | 14.33 | 14.49 | 14.08 | 14.39 | 681,524 | +0.05(+0.32%) |
Aug 20, 2013 | 14.30 | 14.44 | 14.23 | 14.35 | 275,658 | +0.05(+0.33%) |
Aug 19, 2013 | 14.90 | 14.94 | 14.23 | 14.30 | 572,157 | -0.65(-4.32%) |
Aug 16, 2013 | 15.21 | 15.30 | 14.85 | 14.95 | 745,252 | +0.01(+0.09%) |
Aug 15, 2013 | 15.03 | 15.10 | 14.80 | 14.93 | 1,051,294 | -0.30(-1.96%) |
Aug 14, 2013 | 15.13 | 15.34 | 15.04 | 15.23 | 790,064 | +0.13(+0.87%) |
Aug 13, 2013 | 15.07 | 15.19 | 14.99 | 15.10 | 1,106,636 | +0.08(+0.53%) |
Aug 12, 2013 | 15.09 | 15.18 | 14.95 | 15.02 | 673,457 | -0.07(-0.44%) |
Aug 09, 2013 | 15.01 | 15.25 | 14.80 | 15.09 | 1,307,824 | +0.10(+0.66%) |
Aug 08, 2013 | 14.73 | 15.60 | 14.73 | 14.99 | 2,090,853 | +0.59(+4.07%) |
Aug 07, 2013 | 14.57 | 14.80 | 14.23 | 14.40 | 1,102,957 | -0.16(-1.08%) |
Aug 06, 2013 | 14.61 | 14.61 | 14.24 | 14.56 | 905,938 | -0.01(-0.05%) |
Aug 05, 2013 | 14.37 | 14.69 | 14.34 | 14.57 | 738,925 | +0.18(+1.23%) |
Aug 02, 2013 | 14.34 | 14.42 | 14.17 | 14.39 | 554,171 | -0.02(-0.14%) |
Aug 01, 2013 | 14.47 | 14.56 | 14.27 | 14.41 | 1,175,995 | +0.12(+0.88%) |
Jul 31, 2013 | 13.95 | 14.31 | 13.67 | 14.28 | 1,071,022 | +0.42(+3.04%) |
Jul 30, 2013 | 13.85 | 13.96 | 13.65 | 13.86 | 323,578 | +0.04(+0.29%) |
Jul 29, 2013 | 13.81 | 13.89 | 13.71 | 13.82 | 393,794 | +0.05(+0.33%) |
Jul 26, 2013 | 13.65 | 13.86 | 13.50 | 13.78 | 641,208 | +0.05(+0.34%) |
Jul 25, 2013 | 13.52 | 13.74 | 13.42 | 13.73 | 558,741 | +0.21(+1.56%) |
Jul 24, 2013 | 13.73 | 13.73 | 13.22 | 13.52 | 1,006,409 | -0.11(-0.77%) |
Jul 23, 2013 | 13.83 | 14.05 | 13.57 | 13.63 | 882,931 | -0.02(-0.15%) |
Jul 22, 2013 | 13.88 | 13.86 | 13.54 | 13.65 | 957,284 | -0.22(-1.57%) |
Jul 19, 2013 | 13.99 | 14.09 | 13.68 | 13.86 | 577,722 | -0.22(-1.54%) |
Jul 18, 2013 | 14.30 | 14.44 | 14.03 | 14.08 | 1,064,122 | -0.17(-1.20%) |
Jul 17, 2013 | 14.11 | 14.46 | 14.08 | 14.25 | 830,556 | +0.28(+2.03%) |
Jul 16, 2013 | 13.99 | 14.09 | 13.82 | 13.97 | 499,903 | +0.00(+0.00%) |
Jul 15, 2013 | 13.74 | 14.21 | 13.65 | 13.97 | 1,056,089 | +0.28(+2.07%) |
Jul 12, 2013 | 13.91 | 13.91 | 13.53 | 13.69 | 447,351 | -0.04(-0.29%) |
Jul 11, 2013 | 13.49 | 13.98 | 13.46 | 13.73 | 1,070,235 | +0.55(+4.14%) |
Jul 10, 2013 | 13.37 | 13.42 | 13.08 | 13.18 | 549,864 | -0.18(-1.33%) |
Jul 09, 2013 | 13.01 | 13.38 | 12.73 | 13.36 | 811,639 | +0.47(+3.68%) |
Jul 08, 2013 | 12.89 | 12.93 | 12.67 | 12.88 | 505,774 | +0.09(+0.72%) |
Jul 05, 2013 | 13.08 | 13.27 | 12.63 | 12.79 | 543,779 | -0.14(-1.12%) |
Jul 03, 2013 | 12.72 | 12.96 | 12.50 | 12.94 | 547,896 | +0.12(+0.98%) |
Jul 02, 2013 | 13.42 | 13.53 | 12.75 | 12.81 | 1,155,225 | -0.59(-4.42%) |