Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 13.89 | 14.02 | 13.69 | 13.90 | 0 | -0.06(-0.45%) |
Sep 26, 2013 | 13.72 | 13.97 | 13.62 | 13.96 | 0 | +0.31(+2.30%) |
Sep 25, 2013 | 13.36 | 13.65 | 13.30 | 13.64 | 0 | +0.34(+2.52%) |
Sep 24, 2013 | 13.25 | 13.40 | 13.19 | 13.31 | 0 | +0.07(+0.52%) |
Sep 23, 2013 | 13.16 | 13.32 | 13.08 | 13.24 | 0 | +0.07(+0.52%) |
Sep 20, 2013 | 13.65 | 13.65 | 13.16 | 13.17 | 0 | -0.31(-2.33%) |
Sep 19, 2013 | 13.84 | 13.87 | 13.42 | 13.49 | 0 | -0.30(-2.20%) |
Sep 18, 2013 | 13.81 | 13.96 | 13.68 | 13.79 | 0 | -0.01(-0.04%) |
Sep 17, 2013 | 13.80 | 13.84 | 13.40 | 13.80 | 0 | +0.26(+1.90%) |
Sep 16, 2013 | 13.62 | 13.61 | 13.32 | 13.54 | 0 | +0.01(+0.08%) |
Sep 13, 2013 | 13.47 | 13.59 | 13.42 | 13.53 | 0 | +0.06(+0.47%) |
Sep 12, 2013 | 13.37 | 13.56 | 13.18 | 13.47 | 0 | +0.14(+1.06%) |
Sep 11, 2013 | 13.27 | 13.47 | 13.20 | 13.32 | 0 | -0.02(-0.12%) |
Sep 10, 2013 | 13.34 | 13.58 | 13.29 | 13.34 | 0 | +0.04(+0.32%) |
Sep 09, 2013 | 13.16 | 13.51 | 13.16 | 13.30 | 0 | +0.17(+1.28%) |
Sep 06, 2013 | 13.48 | 13.48 | 13.13 | 13.13 | 0 | -0.24(-1.80%) |
Sep 05, 2013 | 13.18 | 13.44 | 13.17 | 13.37 | 0 | +0.20(+1.55%) |
Sep 04, 2013 | 13.26 | 13.61 | 13.14 | 13.17 | 0 | -0.14(-1.02%) |
Sep 03, 2013 | 13.88 | 13.88 | 13.26 | 13.30 | 0 | -0.42(-3.06%) |
Aug 30, 2013 | 13.88 | 13.96 | 13.68 | 13.72 | 0 | -0.10(-0.72%) |
Aug 29, 2013 | 13.62 | 13.89 | 13.62 | 13.82 | 0 | +0.12(+0.86%) |
Aug 28, 2013 | 13.39 | 13.82 | 13.39 | 13.70 | 0 | +0.33(+2.45%) |
Aug 27, 2013 | 13.78 | 13.96 | 13.37 | 13.38 | 0 | -0.62(-4.42%) |
Aug 26, 2013 | 13.91 | 14.15 | 13.81 | 14.00 | 0 | +0.09(+0.64%) |
Aug 23, 2013 | 13.99 | 14.20 | 13.86 | 13.91 | 0 | +0.01(+0.07%) |
Aug 22, 2013 | 13.52 | 14.17 | 13.52 | 13.90 | 0 | +0.44(+3.27%) |
Aug 21, 2013 | 13.16 | 13.53 | 13.16 | 13.46 | 0 | +0.14(+1.02%) |
Aug 20, 2013 | 13.04 | 13.38 | 13.04 | 13.32 | 0 | +0.35(+2.67%) |
Aug 19, 2013 | 13.39 | 13.50 | 12.93 | 12.97 | 0 | -0.50(-3.70%) |
Aug 16, 2013 | 13.63 | 13.76 | 13.31 | 13.47 | 0 | -0.14(-1.04%) |
Aug 15, 2013 | 13.85 | 13.97 | 13.43 | 13.61 | 1,074,955 | -0.47(-3.35%) |
Aug 14, 2013 | 13.92 | 14.30 | 13.92 | 14.08 | 0 | -0.06(-0.44%) |
Aug 13, 2013 | 14.07 | 14.21 | 14.05 | 14.15 | 379,677 | +0.04(+0.26%) |
Aug 12, 2013 | 14.04 | 14.37 | 14.04 | 14.11 | 615,979 | -0.07(-0.48%) |
Aug 09, 2013 | 14.24 | 14.35 | 13.90 | 14.18 | 1,273,558 | -0.08(-0.59%) |
Aug 08, 2013 | 14.34 | 14.61 | 14.10 | 14.26 | 1,983,001 | -0.40(-2.75%) |
Aug 07, 2013 | 14.78 | 14.81 | 14.39 | 14.67 | 1,585,005 | -0.17(-1.17%) |
Aug 06, 2013 | 15.06 | 15.25 | 14.84 | 14.84 | 848,173 | -0.09(-0.63%) |
Aug 05, 2013 | 14.97 | 15.10 | 14.78 | 14.93 | 465,155 | -0.01(-0.07%) |
Aug 02, 2013 | 15.12 | 15.23 | 14.87 | 14.94 | 710,110 | -0.16(-1.04%) |
Aug 01, 2013 | 14.83 | 15.20 | 14.71 | 15.10 | 974,433 | +0.43(+2.93%) |
Jul 31, 2013 | 14.73 | 14.91 | 14.62 | 14.67 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 14.57 | 14.78 | 14.57 | 14.67 | 0 | +0.16(+1.12%) |
Jul 29, 2013 | 14.80 | 14.92 | 14.48 | 14.51 | 495,515 | -0.29(-1.98%) |
Jul 26, 2013 | 14.71 | 15.00 | 14.69 | 14.80 | 0 | +0.02(+0.14%) |
Jul 25, 2013 | 14.93 | 15.04 | 14.61 | 14.78 | 0 | -0.16(-1.05%) |
Jul 24, 2013 | 15.15 | 15.26 | 14.71 | 14.94 | 0 | -0.09(-0.63%) |
Jul 23, 2013 | 15.20 | 15.25 | 14.96 | 15.03 | 0 | -0.08(-0.55%) |
Jul 22, 2013 | 15.16 | 15.19 | 14.83 | 15.12 | 0 | +0.28(+1.91%) |
Jul 19, 2013 | 14.46 | 15.04 | 14.43 | 14.83 | 984,292 | +0.41(+2.87%) |
Jul 18, 2013 | 14.21 | 14.54 | 14.10 | 14.42 | 0 | +0.38(+2.73%) |
Jul 17, 2013 | 13.95 | 14.21 | 13.94 | 14.04 | 865,715 | +0.13(+0.90%) |
Jul 16, 2013 | 14.15 | 14.21 | 13.89 | 13.91 | 0 | -0.24(-1.70%) |
Jul 15, 2013 | 14.07 | 14.21 | 14.05 | 14.15 | 0 | +0.13(+0.93%) |
Jul 12, 2013 | 13.82 | 14.03 | 13.82 | 14.02 | 0 | +0.20(+1.48%) |
Jul 11, 2013 | 13.71 | 13.85 | 13.64 | 13.82 | 0 | +0.30(+2.21%) |
Jul 10, 2013 | 14.05 | 14.05 | 13.48 | 13.52 | 0 | -0.44(-3.12%) |
Jul 09, 2013 | 13.58 | 14.04 | 13.54 | 13.95 | 0 | +0.49(+3.60%) |
Jul 08, 2013 | 13.38 | 13.61 | 13.31 | 13.47 | 0 | +0.18(+1.32%) |
Jul 05, 2013 | 13.37 | 13.38 | 13.14 | 13.29 | 0 | +0.15(+1.16%) |
Jul 03, 2013 | 13.21 | 13.27 | 13.09 | 13.14 | 0 | -0.08(-0.63%) |
Jul 02, 2013 | 13.14 | 13.43 | 13.10 | 13.23 | 0 | +0.01(+0.08%) |