Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 14.73 | 14.79 | 14.27 | 14.32 | 343,532 | -0.37(-2.52%) |
Aug 29, 2013 | 15.04 | 15.05 | 14.61 | 14.69 | 455,063 | -0.36(-2.40%) |
Aug 28, 2013 | 14.43 | 15.34 | 14.37 | 15.05 | 1,090,076 | +0.65(+4.50%) |
Aug 27, 2013 | 14.13 | 14.49 | 14.12 | 14.40 | 630,577 | +0.13(+0.91%) |
Aug 26, 2013 | 14.16 | 14.59 | 14.16 | 14.27 | 545,620 | +0.11(+0.79%) |
Aug 23, 2013 | 13.93 | 14.21 | 13.81 | 14.16 | 420,249 | +0.19(+1.33%) |
Aug 22, 2013 | 13.69 | 14.07 | 13.48 | 13.98 | 300,952 | +0.36(+2.65%) |
Aug 21, 2013 | 13.95 | 14.00 | 13.60 | 13.61 | 553,270 | -0.36(-2.59%) |
Aug 20, 2013 | 13.75 | 14.15 | 13.53 | 13.98 | 279,423 | +0.30(+2.17%) |
Aug 19, 2013 | 13.87 | 14.02 | 13.63 | 13.68 | 441,170 | -0.31(-2.24%) |
Aug 16, 2013 | 14.08 | 14.17 | 13.84 | 13.99 | 511,310 | -0.10(-0.72%) |
Aug 15, 2013 | 14.08 | 14.18 | 13.96 | 14.09 | 585,754 | -0.18(-1.29%) |
Aug 14, 2013 | 14.57 | 14.57 | 14.25 | 14.28 | 576,780 | -0.27(-1.84%) |
Aug 13, 2013 | 14.34 | 14.66 | 14.07 | 14.54 | 574,788 | +0.24(+1.67%) |
Aug 12, 2013 | 14.29 | 14.54 | 14.06 | 14.31 | 441,642 | -0.07(-0.51%) |
Aug 09, 2013 | 14.34 | 14.74 | 14.33 | 14.38 | 512,631 | -0.06(-0.38%) |
Aug 08, 2013 | 13.84 | 14.89 | 13.64 | 14.43 | 850,622 | +0.14(+0.97%) |
Aug 07, 2013 | 15.75 | 15.75 | 14.23 | 14.30 | 1,501,396 | -1.47(-9.35%) |
Aug 06, 2013 | 15.78 | 16.03 | 15.59 | 15.77 | 963,288 | -0.05(-0.29%) |
Aug 05, 2013 | 15.62 | 15.88 | 15.57 | 15.82 | 657,902 | +0.13(+0.82%) |
Aug 02, 2013 | 15.54 | 15.82 | 15.29 | 15.69 | 639,814 | +0.06(+0.41%) |
Aug 01, 2013 | 15.40 | 15.67 | 15.25 | 15.62 | 692,482 | +0.62(+4.11%) |
Jul 31, 2013 | 15.05 | 15.24 | 14.88 | 15.01 | 419,662 | +0.05(+0.31%) |
Jul 30, 2013 | 15.01 | 15.13 | 14.73 | 14.96 | 402,356 | -0.04(-0.25%) |
Jul 29, 2013 | 15.12 | 15.16 | 14.75 | 15.00 | 558,893 | -0.18(-1.21%) |
Jul 26, 2013 | 15.35 | 15.61 | 15.02 | 15.18 | 490,001 | -0.25(-1.61%) |
Jul 25, 2013 | 15.69 | 15.69 | 14.94 | 15.43 | 708,745 | +0.58(+3.91%) |
Jul 24, 2013 | 15.51 | 15.51 | 14.82 | 14.85 | 573,285 | -0.62(-3.99%) |
Jul 23, 2013 | 15.38 | 15.61 | 15.35 | 15.47 | 544,692 | +0.12(+0.78%) |
Jul 22, 2013 | 15.26 | 15.42 | 15.19 | 15.35 | 546,763 | +0.18(+1.21%) |
Jul 19, 2013 | 15.03 | 15.27 | 14.98 | 15.16 | 496,686 | +0.13(+0.86%) |
Jul 18, 2013 | 14.94 | 15.30 | 14.89 | 15.03 | 760,976 | +0.21(+1.43%) |
Jul 17, 2013 | 14.32 | 14.91 | 14.24 | 14.82 | 477,838 | +0.61(+4.28%) |
Jul 16, 2013 | 14.15 | 14.42 | 14.14 | 14.21 | 623,446 | +0.06(+0.39%) |
Jul 15, 2013 | 14.08 | 14.28 | 13.99 | 14.16 | 349,367 | +0.07(+0.52%) |
Jul 12, 2013 | 14.34 | 14.34 | 13.96 | 14.08 | 454,191 | -0.32(-2.24%) |
Jul 11, 2013 | 14.56 | 14.62 | 14.14 | 14.41 | 700,820 | -0.05(-0.32%) |
Jul 10, 2013 | 14.27 | 14.55 | 14.13 | 14.45 | 522,176 | +0.29(+2.08%) |
Jul 09, 2013 | 14.01 | 14.31 | 13.93 | 14.16 | 417,547 | +0.23(+1.65%) |
Jul 08, 2013 | 13.92 | 14.13 | 13.82 | 13.93 | 326,400 | +0.00(+0.00%) |
Jul 05, 2013 | 13.63 | 13.95 | 13.43 | 13.93 | 285,678 | +0.52(+3.85%) |
Jul 03, 2013 | 13.68 | 13.68 | 13.27 | 13.41 | 296,371 | -0.03(-0.21%) |
Jul 02, 2013 | 13.49 | 13.68 | 13.25 | 13.44 | 311,151 | +0.03(+0.21%) |
Jul 01, 2013 | 13.33 | 13.59 | 13.11 | 13.41 | 438,983 | +0.25(+1.89%) |
Jun 28, 2013 | 12.99 | 13.29 | 12.92 | 13.16 | 729,691 | +0.11(+0.85%) |
Jun 27, 2013 | 13.38 | 13.43 | 13.04 | 13.05 | 873,054 | -0.18(-1.32%) |
Jun 26, 2013 | 13.33 | 13.35 | 13.07 | 13.23 | 743,094 | +0.11(+0.84%) |
Jun 25, 2013 | 13.10 | 13.22 | 12.83 | 13.12 | 763,818 | +0.27(+2.08%) |
Jun 24, 2013 | 12.60 | 13.25 | 12.09 | 12.85 | 925,163 | +0.11(+0.87%) |
Jun 21, 2013 | 12.77 | 12.84 | 12.35 | 12.74 | 884,634 | +0.06(+0.44%) |
Jun 20, 2013 | 13.27 | 13.27 | 12.62 | 12.68 | 839,306 | -0.82(-6.07%) |
Jun 19, 2013 | 13.63 | 13.76 | 13.50 | 13.50 | 554,007 | -0.12(-0.88%) |
Jun 18, 2013 | 13.63 | 13.71 | 13.49 | 13.62 | 542,228 | +0.01(+0.07%) |
Jun 17, 2013 | 13.62 | 13.70 | 13.44 | 13.61 | 492,138 | +0.13(+0.96%) |
Jun 14, 2013 | 13.70 | 13.70 | 13.38 | 13.49 | 358,037 | -0.15(-1.08%) |
Jun 13, 2013 | 13.40 | 13.73 | 13.37 | 13.63 | 413,138 | +0.16(+1.16%) |
Jun 12, 2013 | 13.78 | 13.82 | 13.39 | 13.48 | 458,332 | -0.05(-0.34%) |
Jun 11, 2013 | 13.53 | 13.62 | 13.38 | 13.52 | 473,438 | -0.24(-1.74%) |
Jun 10, 2013 | 13.94 | 13.94 | 13.66 | 13.76 | 298,041 | -0.13(-0.93%) |
Jun 07, 2013 | 13.79 | 14.14 | 13.54 | 13.89 | 431,873 | +0.21(+1.55%) |
Jun 06, 2013 | 13.64 | 13.97 | 13.34 | 13.68 | 713,451 | +0.29(+2.13%) |
Jun 05, 2013 | 13.89 | 13.96 | 13.34 | 13.39 | 614,119 | -0.48(-3.45%) |
Jun 04, 2013 | 13.81 | 13.96 | 13.58 | 13.87 | 655,895 | +0.03(+0.20%) |