Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 16.54 | 16.54 | 16.46 | 16.46 | 18,989 | +0.04(+0.23%) |
Sep 25, 2013 | 16.42 | 16.42 | 16.42 | 16.42 | 16,451 | -0.11(-0.64%) |
Sep 20, 2013 | 16.53 | 16.53 | 16.53 | 16.53 | 470 | -0.23(-1.39%) |
Sep 19, 2013 | 16.74 | 16.76 | 16.74 | 16.76 | 49,119 | +0.33(+2.02%) |
Sep 17, 2013 | 16.41 | 16.43 | 16.43 | 16.43 | 7,520 | +0.06(+0.39%) |
Sep 16, 2013 | 16.40 | 16.42 | 16.33 | 16.36 | 869 | +0.20(+1.26%) |
Sep 13, 2013 | 16.17 | 16.18 | 16.08 | 16.16 | 15,354 | -0.08(-0.47%) |
Sep 12, 2013 | 16.36 | 16.41 | 16.24 | 16.24 | 21,089 | +0.01(+0.08%) |
Sep 11, 2013 | 16.20 | 16.24 | 16.20 | 16.22 | 1,723 | +0.04(+0.24%) |
Sep 10, 2013 | 16.15 | 16.19 | 16.07 | 16.19 | 18,598 | +0.19(+1.20%) |
Sep 09, 2013 | 15.99 | 16.01 | 15.99 | 15.99 | 15,668 | +0.11(+0.72%) |
Sep 06, 2013 | 15.73 | 15.89 | 15.73 | 15.88 | 23,518 | +0.11(+0.69%) |
Sep 05, 2013 | 15.72 | 15.77 | 15.72 | 15.77 | 46,534 | +0.04(+0.24%) |
Sep 04, 2013 | 15.60 | 15.73 | 15.51 | 15.73 | 20,290 | +0.05(+0.33%) |
Sep 03, 2013 | 15.60 | 15.68 | 15.27 | 15.68 | 15,041 | +0.23(+1.50%) |
Aug 30, 2013 | 15.39 | 16.20 | 15.39 | 15.45 | 33,029 | -0.39(-2.49%) |
Aug 26, 2013 | 15.74 | 15.84 | 15.84 | 15.84 | 8,021 | +0.09(+0.56%) |
Aug 23, 2013 | 15.75 | 15.75 | 15.75 | 15.75 | 943 | +0.11(+0.69%) |
Aug 21, 2013 | 15.62 | 15.65 | 15.65 | 15.65 | 6,448 | -0.26(-1.64%) |
Aug 19, 2013 | 15.91 | 15.91 | 15.91 | 15.91 | 24,379 | -0.07(-0.44%) |
Aug 16, 2013 | 15.90 | 15.98 | 15.90 | 15.98 | 471 | +0.02(+0.12%) |
Aug 15, 2013 | 15.87 | 15.96 | 15.87 | 15.96 | 9,735 | -0.03(-0.20%) |
Aug 14, 2013 | 15.97 | 15.99 | 15.96 | 15.99 | 37,748 | +0.10(+0.60%) |
Aug 12, 2013 | 15.98 | 15.89 | 15.89 | 15.89 | 314 | -0.36(-2.19%) |
Aug 09, 2013 | 15.88 | 16.25 | 15.88 | 16.25 | 30,689 | +0.36(+2.24%) |
Aug 08, 2013 | 15.74 | 15.90 | 15.74 | 15.89 | 22,038 | +0.24(+1.50%) |
Aug 07, 2013 | 15.70 | 15.70 | 15.66 | 15.66 | 8,650 | -0.24(-1.52%) |
Aug 06, 2013 | 15.77 | 15.90 | 15.77 | 15.90 | 1,415 | +0.11(+0.68%) |
Aug 02, 2013 | 15.82 | 15.79 | 15.79 | 15.79 | 2,044 | +0.02(+0.12%) |
Aug 01, 2013 | 15.74 | 15.77 | 15.74 | 15.77 | 34,440 | -0.02(-0.12%) |
Jul 31, 2013 | 15.68 | 15.91 | 15.68 | 15.79 | 26,121 | +0.01(+0.08%) |
Jul 29, 2013 | 15.78 | 15.78 | 15.78 | 15.78 | 2,359 | -0.11(-0.68%) |
Jul 26, 2013 | 15.83 | 15.89 | 15.83 | 15.89 | 9,437 | -0.06(-0.36%) |
Jul 25, 2013 | 15.83 | 15.96 | 15.82 | 15.95 | 21,233 | -0.03(-0.16%) |
Jul 24, 2013 | 15.93 | 16.15 | 15.89 | 15.97 | 9,201 | -0.04(-0.23%) |
Jul 23, 2013 | 15.95 | 16.01 | 15.95 | 16.01 | 5,033 | +0.16(+1.03%) |
Jul 22, 2013 | 16.21 | 16.21 | 15.84 | 15.84 | 235 | -0.36(-2.24%) |
Jul 19, 2013 | 16.21 | 16.21 | 16.21 | 16.21 | 2,076 | +0.44(+2.80%) |
Jul 18, 2013 | 15.76 | 15.76 | 15.76 | 15.76 | 157 | +0.13(+0.83%) |
Jul 16, 2013 | 15.63 | 15.63 | 15.63 | 15.63 | 0 | -0.01(-0.04%) |
Jul 15, 2013 | 15.60 | 15.66 | 15.58 | 15.64 | 7,235 | +0.16(+1.01%) |
Jul 11, 2013 | 15.51 | 15.48 | 15.48 | 15.48 | 1,572 | +0.30(+1.98%) |
Jul 08, 2013 | 14.94 | 15.18 | 15.18 | 15.18 | 3,617 | +0.30(+2.01%) |
Jul 05, 2013 | 15.09 | 15.09 | 14.83 | 14.88 | 9,122 | -0.18(-1.22%) |
Jul 03, 2013 | 15.07 | 15.07 | 15.07 | 15.07 | 157 | +0.08(+0.51%) |
Jul 02, 2013 | 15.07 | 15.12 | 14.31 | 14.99 | 18,845 | -0.25(-1.67%) |