Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 16.34 | 16.49 | 16.27 | 16.32 | 403,648 | -0.09(-0.54%) |
Sep 26, 2013 | 16.59 | 16.59 | 16.10 | 16.41 | 596,365 | -0.13(-0.77%) |
Sep 25, 2013 | 16.55 | 16.64 | 16.41 | 16.54 | 933,828 | +0.01(+0.06%) |
Sep 24, 2013 | 16.57 | 16.81 | 16.30 | 16.53 | 946,143 | +0.01(+0.06%) |
Sep 23, 2013 | 16.20 | 16.56 | 16.06 | 16.52 | 665,090 | +0.41(+2.54%) |
Sep 20, 2013 | 16.41 | 16.51 | 15.90 | 16.11 | 2,667,227 | -0.06(-0.36%) |
Sep 19, 2013 | 16.41 | 16.67 | 15.72 | 16.17 | 890,787 | -0.36(-2.18%) |
Sep 18, 2013 | 16.58 | 16.68 | 16.19 | 16.53 | 594,774 | -0.01(-0.06%) |
Sep 17, 2013 | 16.24 | 16.64 | 16.02 | 16.54 | 601,810 | +0.35(+2.17%) |
Sep 16, 2013 | 16.51 | 16.52 | 15.83 | 16.19 | 596,810 | -0.33(-2.01%) |
Sep 13, 2013 | 16.27 | 16.67 | 16.14 | 16.52 | 912,609 | +0.23(+1.44%) |
Sep 12, 2013 | 15.90 | 16.42 | 15.82 | 16.28 | 1,493,497 | +0.37(+2.33%) |
Sep 11, 2013 | 15.54 | 16.04 | 15.40 | 15.91 | 916,252 | +0.31(+2.00%) |
Sep 10, 2013 | 15.56 | 15.62 | 15.15 | 15.60 | 647,553 | +0.04(+0.25%) |
Sep 09, 2013 | 15.38 | 15.73 | 15.25 | 15.56 | 1,221,397 | +0.24(+1.59%) |
Sep 06, 2013 | 14.97 | 15.48 | 14.89 | 15.32 | 2,134,471 | +0.34(+2.28%) |
Sep 05, 2013 | 15.16 | 15.44 | 14.90 | 14.98 | 7,586,765 | -0.43(-2.79%) |
Sep 04, 2013 | 16.39 | 16.39 | 15.18 | 15.41 | 2,216,171 | -1.28(-7.66%) |
Sep 03, 2013 | 16.61 | 17.00 | 16.61 | 16.68 | 482,808 | +0.16(+0.94%) |
Aug 30, 2013 | 16.72 | 16.72 | 16.03 | 16.53 | 637,475 | -0.24(-1.45%) |
Aug 29, 2013 | 17.03 | 17.03 | 16.67 | 16.77 | 518,498 | -0.22(-1.32%) |
Aug 28, 2013 | 17.07 | 17.28 | 16.87 | 17.00 | 501,264 | -0.07(-0.40%) |
Aug 27, 2013 | 17.29 | 17.45 | 16.97 | 17.06 | 408,894 | -0.30(-1.74%) |
Aug 26, 2013 | 17.06 | 17.39 | 16.92 | 17.37 | 792,727 | +0.32(+1.89%) |
Aug 23, 2013 | 17.17 | 17.21 | 17.03 | 17.05 | 405,180 | -0.01(-0.06%) |
Aug 22, 2013 | 17.06 | 17.22 | 16.98 | 17.05 | 368,515 | +0.19(+1.10%) |
Aug 21, 2013 | 16.91 | 17.30 | 16.83 | 16.87 | 276,301 | -0.05(-0.29%) |
Aug 20, 2013 | 16.26 | 17.28 | 15.78 | 16.92 | 590,274 | +0.56(+3.40%) |
Aug 19, 2013 | 16.65 | 16.69 | 16.21 | 16.36 | 482,178 | -0.25(-1.53%) |
Aug 16, 2013 | 15.55 | 16.80 | 15.40 | 16.62 | 708,602 | +1.04(+6.70%) |
Aug 15, 2013 | 15.44 | 15.65 | 15.41 | 15.57 | 360,750 | +0.06(+0.38%) |
Aug 14, 2013 | 15.49 | 15.73 | 15.42 | 15.51 | 198,512 | -0.08(-0.50%) |
Aug 13, 2013 | 15.44 | 15.99 | 15.38 | 15.59 | 354,197 | +0.10(+0.63%) |
Aug 12, 2013 | 14.15 | 15.53 | 14.11 | 15.49 | 476,918 | +1.35(+9.52%) |
Aug 09, 2013 | 14.93 | 14.93 | 14.02 | 14.15 | 689,188 | -0.97(-6.39%) |
Aug 08, 2013 | 13.66 | 15.15 | 13.31 | 15.11 | 603,467 | +1.89(+14.32%) |
Aug 07, 2013 | 13.17 | 13.26 | 13.11 | 13.22 | 197,261 | +0.05(+0.37%) |
Aug 06, 2013 | 13.11 | 13.20 | 12.99 | 13.17 | 297,458 | +0.09(+0.67%) |
Aug 05, 2013 | 13.00 | 13.12 | 12.89 | 13.08 | 190,669 | +0.15(+1.13%) |
Aug 02, 2013 | 12.83 | 12.94 | 12.79 | 12.94 | 171,909 | +0.09(+0.68%) |
Aug 01, 2013 | 12.86 | 12.93 | 12.65 | 12.85 | 337,863 | +0.07(+0.53%) |
Jul 31, 2013 | 12.70 | 12.86 | 12.63 | 12.78 | 237,249 | +0.05(+0.38%) |
Jul 30, 2013 | 12.76 | 12.76 | 12.51 | 12.73 | 190,212 | +0.03(+0.23%) |
Jul 29, 2013 | 12.74 | 12.75 | 12.60 | 12.70 | 250,118 | -0.01(-0.08%) |
Jul 26, 2013 | 12.47 | 12.76 | 12.45 | 12.71 | 208,899 | +0.14(+1.09%) |
Jul 25, 2013 | 12.48 | 12.67 | 12.36 | 12.58 | 213,525 | +0.06(+0.47%) |
Jul 24, 2013 | 12.75 | 12.78 | 12.44 | 12.52 | 239,380 | -0.18(-1.38%) |
Jul 23, 2013 | 12.54 | 12.74 | 12.54 | 12.69 | 325,595 | +0.22(+1.80%) |
Jul 22, 2013 | 12.21 | 12.52 | 11.99 | 12.47 | 301,353 | +0.24(+2.00%) |
Jul 19, 2013 | 12.10 | 12.40 | 12.04 | 12.23 | 235,070 | +0.08(+0.64%) |
Jul 18, 2013 | 11.58 | 12.28 | 11.57 | 12.15 | 551,119 | +0.61(+5.33%) |
Jul 17, 2013 | 11.35 | 11.67 | 11.35 | 11.53 | 341,223 | +0.14(+1.20%) |
Jul 16, 2013 | 11.26 | 11.44 | 11.22 | 11.40 | 187,898 | +0.16(+1.39%) |
Jul 15, 2013 | 11.43 | 11.48 | 11.21 | 11.24 | 224,155 | -0.23(-2.04%) |
Jul 12, 2013 | 11.41 | 11.54 | 11.28 | 11.47 | 203,748 | +0.07(+0.60%) |
Jul 11, 2013 | 11.55 | 11.57 | 11.21 | 11.41 | 300,982 | -0.01(-0.09%) |
Jul 10, 2013 | 11.44 | 11.59 | 11.40 | 11.42 | 618,145 | -0.02(-0.17%) |
Jul 09, 2013 | 11.47 | 11.54 | 11.38 | 11.43 | 469,293 | +0.02(+0.17%) |
Jul 08, 2013 | 11.87 | 11.92 | 11.37 | 11.42 | 376,331 | -0.46(-3.86%) |
Jul 05, 2013 | 11.82 | 11.87 | 11.64 | 11.87 | 184,749 | +0.17(+1.42%) |
Jul 03, 2013 | 11.67 | 11.74 | 11.51 | 11.71 | 66,018 | +0.06(+0.50%) |
Jul 02, 2013 | 11.76 | 11.84 | 11.57 | 11.65 | 272,178 | -0.10(-0.83%) |