Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 15.80 | 16.00 | 15.80 | 15.97 | 209,155 | +0.08(+0.50%) |
Sep 26, 2013 | 15.70 | 15.89 | 15.50 | 15.89 | 37,385 | +0.14(+0.89%) |
Sep 25, 2013 | 15.91 | 15.91 | 15.70 | 15.75 | 40,700 | -0.12(-0.76%) |
Sep 24, 2013 | 15.28 | 15.87 | 15.28 | 15.87 | 63,722 | +0.62(+4.07%) |
Sep 23, 2013 | 15.22 | 15.28 | 15.15 | 15.25 | 29,420 | -0.12(-0.78%) |
Sep 20, 2013 | 15.30 | 15.40 | 15.20 | 15.37 | 26,741 | +0.05(+0.33%) |
Sep 19, 2013 | 15.16 | 15.40 | 15.14 | 15.32 | 61,565 | +0.22(+1.46%) |
Sep 18, 2013 | 15.23 | 15.25 | 14.86 | 15.10 | 37,736 | -0.13(-0.85%) |
Sep 17, 2013 | 15.20 | 15.25 | 15.18 | 15.23 | 31,959 | -0.02(-0.13%) |
Sep 16, 2013 | 15.30 | 15.30 | 15.15 | 15.25 | 38,281 | -0.05(-0.33%) |
Sep 13, 2013 | 15.30 | 15.34 | 15.15 | 15.30 | 24,986 | +0.02(+0.13%) |
Sep 12, 2013 | 15.39 | 15.39 | 15.20 | 15.28 | 17,997 | -0.13(-0.84%) |
Sep 11, 2013 | 15.42 | 15.55 | 15.34 | 15.41 | 56,578 | -0.01(-0.06%) |
Sep 10, 2013 | 15.60 | 15.60 | 15.31 | 15.42 | 54,964 | -0.11(-0.71%) |
Sep 09, 2013 | 15.88 | 15.88 | 15.44 | 15.53 | 32,764 | -0.26(-1.65%) |
Sep 06, 2013 | 15.53 | 15.91 | 15.53 | 15.79 | 16,025 | +0.26(+1.67%) |
Sep 05, 2013 | 15.70 | 15.79 | 15.45 | 15.53 | 57,875 | -0.15(-0.96%) |
Sep 04, 2013 | 15.34 | 15.77 | 15.25 | 15.68 | 332,047 | +0.34(+2.22%) |
Sep 03, 2013 | 15.30 | 15.47 | 15.21 | 15.34 | 31,543 | +0.05(+0.33%) |
Aug 30, 2013 | 15.29 | 15.29 | 15.29 | 0 | -0.14(-0.91%) | |
Aug 29, 2013 | 15.41 | 15.49 | 15.30 | 15.43 | 16,471 | +0.13(+0.85%) |
Aug 28, 2013 | 15.50 | 15.75 | 15.29 | 15.30 | 43,010 | -0.15(-0.97%) |
Aug 27, 2013 | 15.52 | 15.54 | 15.42 | 15.45 | 23,199 | -0.12(-0.77%) |
Aug 26, 2013 | 15.62 | 15.65 | 15.48 | 15.57 | 40,346 | +0.02(+0.13%) |
Aug 23, 2013 | 15.62 | 15.62 | 15.38 | 15.55 | 68,250 | -0.18(-1.14%) |
Aug 22, 2013 | 15.84 | 15.84 | 15.31 | 15.73 | 46,089 | -0.04(-0.25%) |
Aug 21, 2013 | 15.82 | 15.84 | 15.64 | 15.77 | 34,560 | -0.03(-0.19%) |
Aug 20, 2013 | 15.78 | 15.90 | 15.64 | 15.80 | 51,113 | -0.01(-0.06%) |
Aug 19, 2013 | 15.83 | 15.90 | 15.69 | 15.81 | 148,988 | -0.04(-0.25%) |
Aug 16, 2013 | 15.46 | 15.90 | 15.46 | 15.85 | 68,541 | +0.39(+2.52%) |
Aug 15, 2013 | 15.54 | 15.60 | 15.24 | 15.46 | 57,847 | -0.23(-1.47%) |
Aug 14, 2013 | 15.85 | 15.85 | 15.55 | 15.69 | 41,723 | -0.12(-0.76%) |
Aug 13, 2013 | 15.71 | 15.85 | 15.67 | 15.81 | 30,165 | +0.07(+0.44%) |
Aug 12, 2013 | 15.40 | 15.80 | 15.40 | 15.74 | 52,563 | +0.39(+2.54%) |
Aug 09, 2013 | 15.09 | 15.48 | 15.09 | 15.35 | 258,978 | +0.10(+0.66%) |
Aug 08, 2013 | 14.65 | 15.42 | 14.65 | 15.25 | 274,643 | +0.96(+6.72%) |
Aug 07, 2013 | 14.16 | 14.34 | 13.91 | 14.29 | 120,675 | +0.19(+1.35%) |
Aug 06, 2013 | 14.28 | 14.30 | 14.10 | 14.10 | 27,558 | -0.13(-0.91%) |
Aug 02, 2013 | 14.23 | 14.23 | 14.23 | 0 | -0.22(-1.52%) | |
Aug 01, 2013 | 14.34 | 14.70 | 14.27 | 14.45 | 163,534 | +0.24(+1.69%) |
Jul 31, 2013 | 14.38 | 14.38 | 14.10 | 14.21 | 11,000 | -0.15(-1.04%) |
Jul 30, 2013 | 14.06 | 14.50 | 14.06 | 14.36 | 42,423 | +0.21(+1.48%) |
Jul 29, 2013 | 13.97 | 14.18 | 13.97 | 14.15 | 137,461 | +0.00(+0.00%) |
Jul 26, 2013 | 14.16 | 14.26 | 13.80 | 14.15 | 117,652 | -0.10(-0.70%) |
Jul 25, 2013 | 14.60 | 14.60 | 14.20 | 14.25 | 23,392 | -0.35(-2.40%) |
Jul 24, 2013 | 14.57 | 14.61 | 14.38 | 14.60 | 23,250 | +0.12(+0.83%) |
Jul 23, 2013 | 14.60 | 14.64 | 14.45 | 14.48 | 41,369 | -0.12(-0.82%) |
Jul 22, 2013 | 14.77 | 14.79 | 14.60 | 14.60 | 22,399 | -0.07(-0.48%) |
Jul 19, 2013 | 14.69 | 14.69 | 14.52 | 14.67 | 7,824 | +0.04(+0.27%) |
Jul 18, 2013 | 14.74 | 14.80 | 14.57 | 14.63 | 18,574 | -0.11(-0.75%) |
Jul 17, 2013 | 14.38 | 14.71 | 14.38 | 14.74 | 18,489 | +0.29(+2.01%) |
Jul 16, 2013 | 14.10 | 14.55 | 14.10 | 14.45 | 52,751 | +0.33(+2.34%) |
Jul 15, 2013 | 14.15 | 14.15 | 14.00 | 14.12 | 19,733 | +0.02(+0.14%) |
Jul 12, 2013 | 14.39 | 14.39 | 13.93 | 14.10 | 27,453 | -0.29(-2.02%) |
Jul 11, 2013 | 14.26 | 14.40 | 14.16 | 14.39 | 34,138 | +0.25(+1.77%) |
Jul 10, 2013 | 14.07 | 14.19 | 14.01 | 14.14 | 19,987 | -0.07(-0.49%) |
Jul 09, 2013 | 14.25 | 14.33 | 14.13 | 14.21 | 27,734 | +0.00(+0.00%) |
Jul 08, 2013 | 14.41 | 14.57 | 14.10 | 14.21 | 18,003 | -0.24(-1.66%) |
Jul 05, 2013 | 14.26 | 14.45 | 14.01 | 14.45 | 24,094 | +0.10(+0.70%) |
Jul 04, 2013 | 14.35 | 14.72 | 14.25 | 14.35 | 33,921 | +0.01(+0.07%) |
Jul 03, 2013 | 14.50 | 14.50 | 14.20 | 14.34 | 126,039 | -0.06(-0.42%) |