Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 15.71 | 15.71 | 15.30 | 15.42 | 54,226 | -0.46(-2.91%) |
Sep 26, 2013 | 15.76 | 16.00 | 15.65 | 15.88 | 62,880 | +0.12(+0.73%) |
Sep 25, 2013 | 15.82 | 16.28 | 15.65 | 15.76 | 97,472 | -0.06(-0.36%) |
Sep 24, 2013 | 16.05 | 16.23 | 15.71 | 15.82 | 68,862 | -0.29(-1.79%) |
Sep 23, 2013 | 16.34 | 16.51 | 15.71 | 16.11 | 63,444 | -0.17(-1.06%) |
Sep 20, 2013 | 17.15 | 17.15 | 15.76 | 16.28 | 140,570 | -0.46(-2.76%) |
Sep 19, 2013 | 16.17 | 17.15 | 15.65 | 16.75 | 251,723 | +0.52(+3.20%) |
Sep 18, 2013 | 16.05 | 16.40 | 15.76 | 16.23 | 85,954 | +0.23(+1.44%) |
Sep 17, 2013 | 15.65 | 16.05 | 15.53 | 16.00 | 64,434 | +0.35(+2.21%) |
Sep 16, 2013 | 15.59 | 15.71 | 15.42 | 15.65 | 34,401 | +0.06(+0.37%) |
Sep 13, 2013 | 15.53 | 15.91 | 15.48 | 15.59 | 52,068 | +0.06(+0.37%) |
Sep 12, 2013 | 15.65 | 15.94 | 15.42 | 15.53 | 25,126 | +0.00(+0.00%) |
Sep 11, 2013 | 15.48 | 15.94 | 15.30 | 15.53 | 50,146 | -0.06(-0.37%) |
Sep 10, 2013 | 15.76 | 15.94 | 15.36 | 15.59 | 41,615 | -0.12(-0.73%) |
Sep 09, 2013 | 15.59 | 16.11 | 15.36 | 15.71 | 67,112 | +0.29(+1.87%) |
Sep 06, 2013 | 15.42 | 16.11 | 15.30 | 15.42 | 69,644 | +0.23(+1.52%) |
Sep 05, 2013 | 14.72 | 15.71 | 14.72 | 15.19 | 61,437 | +0.46(+3.14%) |
Sep 04, 2013 | 14.72 | 15.24 | 14.72 | 14.72 | 33,998 | -0.06(-0.39%) |
Sep 03, 2013 | 14.72 | 14.96 | 14.61 | 14.78 | 27,979 | +0.29(+1.99%) |
Aug 30, 2013 | 14.90 | 15.01 | 14.38 | 14.49 | 82,236 | -0.58(-3.83%) |
Aug 29, 2013 | 15.48 | 15.59 | 14.75 | 15.07 | 62,353 | -0.40(-2.61%) |
Aug 28, 2013 | 15.42 | 16.11 | 15.36 | 15.48 | 52,152 | +0.00(+0.00%) |
Aug 27, 2013 | 15.24 | 16.46 | 15.13 | 15.48 | 67,250 | -0.12(-0.74%) |
Aug 26, 2013 | 15.53 | 15.76 | 15.36 | 15.59 | 31,618 | +0.00(+0.00%) |
Aug 23, 2013 | 15.07 | 15.59 | 15.01 | 15.59 | 46,949 | +0.46(+3.05%) |
Aug 22, 2013 | 14.78 | 15.24 | 14.78 | 15.13 | 40,736 | +0.35(+2.34%) |
Aug 21, 2013 | 14.84 | 15.30 | 14.72 | 14.78 | 45,240 | -0.23(-1.54%) |
Aug 20, 2013 | 14.84 | 15.07 | 14.78 | 15.01 | 31,288 | +0.12(+0.78%) |
Aug 19, 2013 | 15.07 | 15.16 | 14.78 | 14.90 | 40,652 | -0.23(-1.53%) |
Aug 16, 2013 | 15.30 | 15.53 | 14.61 | 15.13 | 94,271 | -0.17(-1.13%) |
Aug 15, 2013 | 15.36 | 15.71 | 15.19 | 15.30 | 69,517 | -0.35(-2.21%) |
Aug 14, 2013 | 15.36 | 15.82 | 15.19 | 15.65 | 53,434 | +0.17(+1.12%) |
Aug 13, 2013 | 15.59 | 15.82 | 15.36 | 15.48 | 34,073 | -0.23(-1.47%) |
Aug 12, 2013 | 15.01 | 15.71 | 15.01 | 15.71 | 38,389 | +0.40(+2.64%) |
Aug 09, 2013 | 14.84 | 15.48 | 14.84 | 15.30 | 39,784 | +0.17(+1.14%) |
Aug 08, 2013 | 15.53 | 15.88 | 14.78 | 15.13 | 72,370 | -0.35(-2.24%) |
Aug 07, 2013 | 15.24 | 16.00 | 15.19 | 15.48 | 43,245 | +0.06(+0.37%) |
Aug 06, 2013 | 15.71 | 15.88 | 15.07 | 15.42 | 62,076 | -0.35(-2.20%) |
Aug 05, 2013 | 15.71 | 16.00 | 15.50 | 15.76 | 42,028 | -0.12(-0.73%) |
Aug 02, 2013 | 15.88 | 16.46 | 15.71 | 15.88 | 35,150 | -0.17(-1.08%) |
Aug 01, 2013 | 16.46 | 16.57 | 15.88 | 16.05 | 40,474 | -0.23(-1.42%) |
Jul 31, 2013 | 16.23 | 16.40 | 15.62 | 16.28 | 80,638 | +0.12(+0.71%) |
Jul 30, 2013 | 16.34 | 16.75 | 15.88 | 16.17 | 40,987 | -0.17(-1.06%) |
Jul 29, 2013 | 16.75 | 16.92 | 16.34 | 16.34 | 33,862 | -0.64(-3.74%) |
Jul 26, 2013 | 16.98 | 17.15 | 16.69 | 16.98 | 34,553 | +0.00(+0.00%) |
Jul 25, 2013 | 16.57 | 17.15 | 16.46 | 16.98 | 57,188 | +0.29(+1.73%) |
Jul 24, 2013 | 17.73 | 17.73 | 16.57 | 16.69 | 89,714 | -0.81(-4.62%) |
Jul 23, 2013 | 17.15 | 17.84 | 17.03 | 17.50 | 113,767 | +0.52(+3.06%) |
Jul 22, 2013 | 16.57 | 17.09 | 16.57 | 16.98 | 51,722 | +0.40(+2.44%) |
Jul 19, 2013 | 16.40 | 16.75 | 16.28 | 16.57 | 48,888 | +0.23(+1.41%) |
Jul 18, 2013 | 16.17 | 16.75 | 16.17 | 16.34 | 55,295 | +0.23(+1.43%) |
Jul 17, 2013 | 16.11 | 16.28 | 15.76 | 16.11 | 39,709 | +0.00(+0.00%) |
Jul 16, 2013 | 16.17 | 16.17 | 15.94 | 16.11 | 29,360 | -0.06(-0.35%) |
Jul 15, 2013 | 16.34 | 16.51 | 15.89 | 16.17 | 83,402 | -0.74(-4.39%) |
Jul 12, 2013 | 16.62 | 16.97 | 16.51 | 16.91 | 26,698 | +0.11(+0.68%) |
Jul 11, 2013 | 17.14 | 17.14 | 16.57 | 16.80 | 54,841 | -0.23(-1.34%) |
Jul 10, 2013 | 16.74 | 17.08 | 16.28 | 17.02 | 62,237 | +0.29(+1.71%) |
Jul 09, 2013 | 15.71 | 16.80 | 15.71 | 16.74 | 86,198 | +1.03(+6.55%) |
Jul 08, 2013 | 15.43 | 15.71 | 15.31 | 15.71 | 62,520 | +0.46(+3.00%) |
Jul 05, 2013 | 15.71 | 15.77 | 15.03 | 15.25 | 48,436 | -0.17(-1.11%) |
Jul 03, 2013 | 14.85 | 15.48 | 14.85 | 15.43 | 33,381 | +0.23(+1.50%) |
Jul 02, 2013 | 15.03 | 15.54 | 15.03 | 15.20 | 52,720 | +0.06(+0.38%) |