Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 15.84 | 15.86 | 15.83 | 15.83 | 5,708 | -0.09(-0.60%) |
Sep 26, 2013 | 15.96 | 15.96 | 15.90 | 15.92 | 11,038 | -0.04(-0.24%) |
Sep 25, 2013 | 15.94 | 15.97 | 15.94 | 15.96 | 10,783 | -0.03(-0.18%) |
Sep 24, 2013 | 15.96 | 15.99 | 15.96 | 15.99 | 4,745 | +0.11(+0.72%) |
Sep 23, 2013 | 15.73 | 15.87 | 15.73 | 15.87 | 1,032 | +0.02(+0.12%) |
Sep 20, 2013 | 16.03 | 16.03 | 15.85 | 15.85 | 5,852 | -0.13(-0.81%) |
Sep 19, 2013 | 16.06 | 16.06 | 15.94 | 15.98 | 6,044 | -0.00(-0.01%) |
Sep 18, 2013 | 15.84 | 16.01 | 15.74 | 15.98 | 14,868 | +0.17(+1.08%) |
Sep 17, 2013 | 15.76 | 15.81 | 15.76 | 15.81 | 4,175 | +0.09(+0.60%) |
Sep 16, 2013 | 15.64 | 15.79 | 15.72 | 15.72 | 10,880 | +0.08(+0.51%) |
Sep 13, 2013 | 15.61 | 15.67 | 15.58 | 15.64 | 103,167 | +0.05(+0.30%) |
Sep 12, 2013 | 15.70 | 15.70 | 15.58 | 15.59 | 5,051 | -0.09(-0.59%) |
Sep 11, 2013 | 15.66 | 15.68 | 15.64 | 15.68 | 1,417 | +0.06(+0.39%) |
Sep 10, 2013 | 15.65 | 15.65 | 15.60 | 15.62 | 1,857 | +0.19(+1.23%) |
Sep 09, 2013 | 15.26 | 15.43 | 15.26 | 15.43 | 3,894 | +0.16(+1.05%) |
Sep 06, 2013 | 15.29 | 15.33 | 15.27 | 15.27 | 9,270 | -0.00(-0.02%) |
Sep 05, 2013 | 15.22 | 15.28 | 15.22 | 15.28 | 6,363 | +0.14(+0.96%) |
Sep 04, 2013 | 15.07 | 15.13 | 15.07 | 15.13 | 14,137 | +0.17(+1.13%) |
Sep 03, 2013 | 15.05 | 15.06 | 14.88 | 14.96 | 5,834 | +0.10(+0.65%) |
Aug 30, 2013 | 14.99 | 14.99 | 14.82 | 14.87 | 2,573 | -0.07(-0.44%) |
Aug 29, 2013 | 14.93 | 14.93 | 14.93 | 14.93 | 218 | +0.05(+0.32%) |
Aug 28, 2013 | 14.86 | 14.94 | 14.79 | 14.89 | 23,583 | +0.08(+0.51%) |
Aug 27, 2013 | 15.10 | 15.10 | 14.80 | 14.81 | 4,353 | -0.47(-3.10%) |
Aug 26, 2013 | 15.33 | 15.38 | 15.25 | 15.28 | 8,364 | -0.00(-0.00%) |
Aug 23, 2013 | 15.24 | 15.31 | 15.23 | 15.28 | 2,189 | -0.03(-0.19%) |
Aug 22, 2013 | 15.18 | 15.34 | 15.18 | 15.31 | 6,896 | +0.16(+1.06%) |
Aug 21, 2013 | 15.26 | 15.26 | 15.15 | 15.15 | 2,186 | -0.14(-0.94%) |
Aug 20, 2013 | 15.14 | 15.29 | 15.14 | 15.29 | 3,087 | +0.19(+1.29%) |
Aug 19, 2013 | 15.27 | 15.28 | 15.08 | 15.10 | 7,234 | -0.16(-1.07%) |
Aug 16, 2013 | 15.26 | 15.38 | 15.26 | 15.26 | 5,114 | -0.04(-0.26%) |
Aug 15, 2013 | 15.46 | 15.46 | 15.30 | 15.30 | 10,616 | -0.35(-2.24%) |
Aug 14, 2013 | 15.69 | 15.76 | 15.65 | 15.65 | 2,854 | -0.09(-0.60%) |
Aug 13, 2013 | 15.70 | 15.75 | 15.63 | 15.75 | 21,245 | +0.06(+0.36%) |
Aug 12, 2013 | 15.56 | 15.72 | 15.56 | 15.69 | 1,378 | +0.03(+0.18%) |
Aug 09, 2013 | 15.61 | 15.71 | 15.61 | 15.66 | 5,213 | +0.02(+0.12%) |
Aug 08, 2013 | 15.64 | 15.68 | 15.61 | 15.64 | 8,744 | +0.12(+0.79%) |
Aug 07, 2013 | 15.57 | 15.58 | 15.44 | 15.52 | 7,866 | -0.09(-0.60%) |
Aug 06, 2013 | 15.68 | 15.70 | 15.58 | 15.61 | 2,286 | -0.21(-1.32%) |
Aug 05, 2013 | 15.70 | 15.87 | 15.70 | 15.82 | 3,113 | -0.01(-0.04%) |
Aug 02, 2013 | 15.79 | 15.83 | 15.79 | 15.83 | 2,261 | +0.07(+0.44%) |
Aug 01, 2013 | 15.36 | 15.77 | 15.36 | 15.76 | 10,851 | +0.32(+2.05%) |
Jul 31, 2013 | 15.48 | 15.49 | 15.44 | 15.44 | 4,613 | -0.02(-0.11%) |
Jul 30, 2013 | 15.46 | 15.50 | 15.46 | 15.46 | 2,427 | +0.03(+0.17%) |
Jul 29, 2013 | 15.56 | 15.57 | 15.43 | 15.43 | 1,683 | -0.11(-0.73%) |
Jul 26, 2013 | 15.53 | 15.58 | 15.48 | 15.55 | 5,036 | -0.06(-0.36%) |
Jul 25, 2013 | 15.48 | 15.61 | 15.35 | 15.61 | 19,453 | +0.07(+0.43%) |
Jul 24, 2013 | 15.67 | 15.69 | 15.54 | 15.54 | 12,259 | -0.09(-0.55%) |
Jul 23, 2013 | 15.71 | 15.73 | 15.62 | 15.62 | 13,240 | -0.02(-0.12%) |
Jul 22, 2013 | 15.59 | 15.66 | 15.59 | 15.64 | 5,016 | +0.07(+0.43%) |
Jul 19, 2013 | 15.54 | 15.60 | 15.54 | 15.58 | 4,446 | -0.05(-0.33%) |
Jul 18, 2013 | 15.48 | 15.64 | 15.48 | 15.63 | 7,548 | +0.22(+1.45%) |
Jul 17, 2013 | 15.34 | 15.43 | 15.34 | 15.40 | 35,765 | +0.06(+0.42%) |
Jul 16, 2013 | 15.45 | 15.45 | 15.32 | 15.34 | 1,232 | -0.07(-0.43%) |
Jul 15, 2013 | 15.36 | 15.43 | 15.36 | 15.41 | 2,069 | +0.11(+0.74%) |
Jul 12, 2013 | 15.28 | 15.31 | 15.27 | 15.29 | 6,096 | +0.04(+0.25%) |
Jul 11, 2013 | 15.27 | 15.27 | 15.20 | 15.25 | 13,281 | +0.18(+1.19%) |
Jul 10, 2013 | 15.07 | 15.08 | 15.06 | 15.07 | 3,193 | +0.01(+0.06%) |
Jul 09, 2013 | 14.96 | 15.09 | 14.92 | 15.06 | 4,066 | +0.15(+1.00%) |
Jul 08, 2013 | 14.90 | 14.93 | 14.88 | 14.92 | 4,659 | +0.14(+0.98%) |
Jul 05, 2013 | 14.68 | 14.77 | 14.66 | 14.77 | 1,133 | +0.17(+1.17%) |
Jul 03, 2013 | 14.52 | 14.60 | 14.52 | 14.60 | 1,032 | -0.11(-0.77%) |
Jul 02, 2013 | 14.68 | 14.71 | 14.68 | 14.71 | 858 | +0.12(+0.81%) |