Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 16.23 | 16.38 | 16.16 | 16.21 | 406,388 | -0.09(-0.54%) |
Sep 26, 2013 | 16.47 | 16.47 | 15.99 | 16.30 | 600,414 | -0.13(-0.77%) |
Sep 25, 2013 | 16.44 | 16.53 | 16.30 | 16.43 | 940,168 | +0.01(+0.06%) |
Sep 24, 2013 | 16.46 | 16.70 | 16.19 | 16.42 | 952,566 | +0.01(+0.06%) |
Sep 23, 2013 | 16.09 | 16.45 | 15.95 | 16.41 | 669,606 | +0.41(+2.54%) |
Sep 20, 2013 | 16.30 | 16.40 | 15.80 | 16.00 | 2,685,334 | -0.06(-0.36%) |
Sep 19, 2013 | 16.30 | 16.56 | 15.61 | 16.06 | 896,834 | -0.36(-2.18%) |
Sep 18, 2013 | 16.46 | 16.57 | 16.08 | 16.42 | 598,812 | -0.01(-0.06%) |
Sep 17, 2013 | 16.13 | 16.52 | 15.91 | 16.43 | 605,895 | +0.35(+2.17%) |
Sep 16, 2013 | 16.40 | 16.41 | 15.72 | 16.08 | 600,862 | -0.33(-2.01%) |
Sep 13, 2013 | 16.16 | 16.56 | 16.03 | 16.41 | 918,804 | +0.23(+1.44%) |
Sep 12, 2013 | 15.80 | 16.31 | 15.71 | 16.17 | 1,503,636 | +0.37(+2.33%) |
Sep 11, 2013 | 15.44 | 15.93 | 15.29 | 15.81 | 922,473 | +0.31(+2.00%) |
Sep 10, 2013 | 15.46 | 15.52 | 15.05 | 15.50 | 651,949 | +0.04(+0.25%) |
Sep 09, 2013 | 15.27 | 15.62 | 15.14 | 15.46 | 1,229,689 | +0.24(+1.59%) |
Sep 06, 2013 | 14.87 | 15.38 | 14.79 | 15.21 | 2,148,962 | +0.34(+2.28%) |
Sep 05, 2013 | 15.06 | 15.33 | 14.80 | 14.88 | 7,638,270 | -0.43(-2.79%) |
Sep 04, 2013 | 16.28 | 16.28 | 15.08 | 15.30 | 2,231,216 | -1.27(-7.66%) |
Sep 03, 2013 | 16.49 | 16.88 | 16.49 | 16.57 | 486,086 | +0.16(+0.94%) |
Aug 30, 2013 | 16.61 | 16.61 | 15.92 | 16.42 | 641,802 | -0.24(-1.45%) |
Aug 29, 2013 | 16.91 | 16.91 | 16.56 | 16.66 | 522,018 | -0.22(-1.32%) |
Aug 28, 2013 | 16.96 | 17.16 | 16.76 | 16.88 | 504,667 | -0.07(-0.40%) |
Aug 27, 2013 | 17.17 | 17.34 | 16.85 | 16.95 | 411,670 | -0.30(-1.74%) |
Aug 26, 2013 | 16.95 | 17.27 | 16.80 | 17.25 | 798,109 | +0.32(+1.89%) |
Aug 23, 2013 | 17.06 | 17.09 | 16.91 | 16.93 | 407,931 | -0.01(-0.06%) |
Aug 22, 2013 | 16.95 | 17.10 | 16.86 | 16.94 | 371,017 | +0.18(+1.10%) |
Aug 21, 2013 | 16.79 | 17.18 | 16.72 | 16.76 | 278,177 | -0.05(-0.29%) |
Aug 20, 2013 | 16.15 | 17.16 | 15.67 | 16.80 | 594,282 | +0.55(+3.40%) |
Aug 19, 2013 | 16.54 | 16.58 | 16.10 | 16.25 | 485,451 | -0.25(-1.53%) |
Aug 16, 2013 | 15.45 | 16.69 | 15.29 | 16.50 | 713,412 | +1.04(+6.70%) |
Aug 15, 2013 | 15.33 | 15.54 | 15.30 | 15.47 | 363,199 | +0.06(+0.38%) |
Aug 14, 2013 | 15.39 | 15.62 | 15.31 | 15.41 | 199,859 | -0.08(-0.50%) |
Aug 13, 2013 | 15.33 | 15.89 | 15.27 | 15.49 | 356,602 | +0.10(+0.63%) |
Aug 12, 2013 | 14.05 | 15.43 | 14.01 | 15.39 | 480,155 | +1.34(+9.52%) |
Aug 09, 2013 | 14.83 | 14.83 | 13.93 | 14.05 | 693,866 | -0.96(-6.39%) |
Aug 08, 2013 | 13.57 | 15.05 | 13.22 | 15.01 | 607,564 | +1.88(+14.32%) |
Aug 07, 2013 | 13.08 | 13.17 | 13.02 | 13.13 | 198,601 | +0.05(+0.37%) |
Aug 06, 2013 | 13.02 | 13.11 | 12.90 | 13.08 | 299,477 | +0.09(+0.67%) |
Aug 05, 2013 | 12.91 | 13.03 | 12.80 | 13.00 | 191,963 | +0.15(+1.13%) |
Aug 02, 2013 | 12.74 | 12.85 | 12.70 | 12.85 | 173,076 | +0.09(+0.68%) |
Aug 01, 2013 | 12.77 | 12.84 | 12.57 | 12.76 | 340,156 | +0.07(+0.53%) |
Jul 31, 2013 | 12.62 | 12.77 | 12.55 | 12.70 | 238,860 | +0.05(+0.38%) |
Jul 30, 2013 | 12.68 | 12.68 | 12.42 | 12.65 | 191,503 | +0.03(+0.23%) |
Jul 29, 2013 | 12.66 | 12.67 | 12.51 | 12.62 | 251,816 | -0.01(-0.08%) |
Jul 26, 2013 | 12.38 | 12.68 | 12.37 | 12.63 | 210,318 | +0.14(+1.09%) |
Jul 25, 2013 | 12.39 | 12.59 | 12.28 | 12.49 | 214,975 | +0.06(+0.47%) |
Jul 24, 2013 | 12.67 | 12.70 | 12.36 | 12.43 | 241,005 | -0.17(-1.38%) |
Jul 23, 2013 | 12.45 | 12.66 | 12.45 | 12.61 | 327,806 | +0.22(+1.80%) |
Jul 22, 2013 | 12.12 | 12.43 | 11.91 | 12.38 | 303,398 | +0.24(+2.00%) |
Jul 19, 2013 | 12.02 | 12.32 | 11.96 | 12.14 | 236,666 | +0.08(+0.64%) |
Jul 18, 2013 | 11.50 | 12.20 | 11.49 | 12.07 | 554,860 | +0.61(+5.33%) |
Jul 17, 2013 | 11.27 | 11.59 | 11.27 | 11.45 | 343,539 | +0.14(+1.20%) |
Jul 16, 2013 | 11.18 | 11.37 | 11.14 | 11.32 | 189,173 | +0.16(+1.39%) |
Jul 15, 2013 | 11.35 | 11.41 | 11.13 | 11.16 | 225,676 | -0.23(-2.04%) |
Jul 12, 2013 | 11.33 | 11.46 | 11.20 | 11.40 | 205,131 | +0.07(+0.60%) |
Jul 11, 2013 | 11.47 | 11.49 | 11.13 | 11.33 | 303,025 | -0.01(-0.09%) |
Jul 10, 2013 | 11.37 | 11.51 | 11.32 | 11.34 | 622,342 | -0.02(-0.17%) |
Jul 09, 2013 | 11.40 | 11.46 | 11.30 | 11.36 | 472,479 | +0.02(+0.17%) |
Jul 08, 2013 | 11.79 | 11.84 | 11.29 | 11.34 | 378,885 | -0.46(-3.86%) |
Jul 05, 2013 | 11.74 | 11.79 | 11.56 | 11.79 | 186,003 | +0.16(+1.42%) |
Jul 03, 2013 | 11.59 | 11.66 | 11.44 | 11.63 | 66,466 | +0.06(+0.50%) |
Jul 02, 2013 | 11.68 | 11.76 | 11.49 | 11.57 | 274,026 | -0.10(-0.83%) |