Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 15.27 | 15.79 | 15.27 | 15.58 | 54,482 | +0.27(+1.74%) |
Aug 29, 2013 | 15.38 | 15.53 | 15.28 | 15.32 | 38,236 | -0.04(-0.26%) |
Aug 28, 2013 | 15.26 | 15.48 | 15.26 | 15.36 | 48,162 | +0.17(+1.09%) |
Aug 27, 2013 | 15.31 | 15.43 | 15.17 | 15.19 | 113,604 | -0.12(-0.80%) |
Aug 26, 2013 | 15.39 | 15.56 | 15.28 | 15.31 | 89,494 | -0.02(-0.14%) |
Aug 23, 2013 | 15.48 | 15.62 | 15.32 | 15.34 | 133,982 | -0.18(-1.18%) |
Aug 22, 2013 | 15.41 | 15.93 | 15.32 | 15.52 | 196,125 | -0.01(-0.06%) |
Aug 21, 2013 | 15.51 | 15.68 | 15.36 | 15.53 | 110,553 | +0.07(+0.42%) |
Aug 20, 2013 | 15.17 | 15.72 | 15.13 | 15.46 | 253,698 | +0.28(+1.84%) |
Aug 19, 2013 | 15.24 | 15.39 | 15.09 | 15.18 | 97,724 | -0.04(-0.29%) |
Aug 16, 2013 | 15.48 | 15.67 | 15.20 | 15.23 | 197,261 | -0.31(-2.02%) |
Aug 15, 2013 | 15.53 | 15.75 | 15.49 | 15.54 | 154,221 | -0.15(-0.97%) |
Aug 14, 2013 | 16.00 | 16.21 | 15.48 | 15.69 | 201,838 | -0.26(-1.64%) |
Aug 13, 2013 | 16.58 | 16.72 | 15.86 | 15.96 | 81,375 | -0.53(-3.23%) |
Aug 12, 2013 | 16.16 | 16.82 | 16.16 | 16.49 | 41,517 | +0.29(+1.81%) |
Aug 09, 2013 | 16.13 | 16.46 | 15.99 | 16.20 | 81,325 | +0.14(+0.84%) |
Aug 08, 2013 | 15.82 | 16.19 | 15.59 | 16.06 | 131,352 | +0.37(+2.34%) |
Aug 07, 2013 | 15.26 | 15.84 | 15.07 | 15.69 | 110,216 | +0.48(+3.16%) |
Aug 06, 2013 | 15.27 | 15.38 | 15.20 | 15.21 | 54,450 | -0.10(-0.66%) |
Aug 05, 2013 | 15.40 | 15.62 | 15.20 | 15.31 | 146,604 | -0.03(-0.17%) |
Aug 02, 2013 | 15.50 | 15.80 | 15.31 | 15.34 | 161,963 | -0.11(-0.71%) |
Aug 01, 2013 | 15.50 | 15.73 | 15.37 | 15.45 | 288,032 | -0.16(-1.01%) |
Jul 31, 2013 | 15.72 | 15.77 | 15.37 | 15.61 | 259,391 | -0.14(-0.91%) |
Jul 30, 2013 | 16.01 | 16.12 | 15.75 | 15.75 | 156,214 | -0.27(-1.69%) |
Jul 29, 2013 | 16.13 | 16.19 | 15.86 | 16.02 | 231,680 | -0.06(-0.38%) |
Jul 26, 2013 | 15.87 | 16.18 | 15.87 | 16.08 | 62,914 | +0.24(+1.49%) |
Jul 25, 2013 | 15.87 | 15.94 | 15.78 | 15.85 | 50,835 | -0.03(-0.17%) |
Jul 24, 2013 | 16.05 | 16.09 | 15.83 | 15.87 | 60,491 | -0.18(-1.11%) |
Jul 23, 2013 | 16.15 | 16.41 | 16.02 | 16.05 | 420,576 | -0.03(-0.16%) |
Jul 22, 2013 | 16.03 | 16.36 | 16.03 | 16.08 | 235,723 | -0.06(-0.38%) |
Jul 19, 2013 | 16.15 | 16.37 | 16.01 | 16.14 | 252,919 | +0.01(+0.05%) |
Jul 18, 2013 | 16.30 | 16.30 | 16.05 | 16.13 | 258,456 | -0.02(-0.11%) |
Jul 17, 2013 | 16.39 | 16.56 | 16.05 | 16.15 | 190,772 | -0.22(-1.36%) |
Jul 16, 2013 | 16.45 | 16.56 | 16.05 | 16.37 | 101,584 | -0.10(-0.61%) |
Jul 15, 2013 | 16.37 | 16.59 | 16.37 | 16.47 | 168,492 | +0.05(+0.32%) |
Jul 12, 2013 | 16.37 | 16.61 | 16.23 | 16.42 | 73,021 | +0.05(+0.32%) |
Jul 11, 2013 | 16.34 | 16.46 | 16.27 | 16.37 | 80,352 | +0.13(+0.78%) |
Jul 10, 2013 | 16.15 | 16.29 | 16.14 | 16.24 | 52,228 | +0.09(+0.57%) |
Jul 09, 2013 | 16.26 | 16.37 | 16.07 | 16.15 | 63,929 | -0.15(-0.91%) |
Jul 08, 2013 | 16.09 | 16.42 | 15.93 | 16.30 | 381,377 | +0.19(+1.17%) |
Jul 05, 2013 | 16.20 | 16.26 | 16.08 | 16.11 | 44,630 | +0.05(+0.30%) |
Jul 03, 2013 | 16.04 | 16.17 | 15.89 | 16.06 | 1,108,860 | +0.07(+0.41%) |
Jul 02, 2013 | 16.16 | 16.35 | 15.86 | 15.99 | 87,437 | -0.09(-0.57%) |
Jul 01, 2013 | 16.20 | 16.35 | 16.07 | 16.09 | 93,083 | +0.02(+0.11%) |
Jun 28, 2013 | 16.16 | 16.24 | 15.79 | 16.07 | 329,006 | -0.17(-1.05%) |
Jun 26, 2013 | 15.93 | 16.44 | 15.93 | 16.24 | 151,923 | +0.43(+2.71%) |
Jun 25, 2013 | 15.98 | 16.11 | 15.72 | 15.81 | 178,015 | -0.14(-0.90%) |
Jun 24, 2013 | 15.91 | 15.99 | 15.62 | 15.96 | 339,649 | -0.09(-0.57%) |
Jun 21, 2013 | 16.68 | 16.92 | 15.67 | 16.05 | 2,008,067 | -0.70(-4.17%) |
Jun 20, 2013 | 17.02 | 17.03 | 16.40 | 16.75 | 436,244 | -0.27(-1.59%) |
Jun 19, 2013 | 16.76 | 17.10 | 16.63 | 17.02 | 438,883 | +0.02(+0.13%) |
Jun 18, 2013 | 16.99 | 17.24 | 16.72 | 16.99 | 595,510 | +0.09(+0.54%) |
Jun 17, 2013 | 16.62 | 17.13 | 16.61 | 16.90 | 442,157 | +0.39(+2.38%) |
Jun 14, 2013 | 16.58 | 16.88 | 16.45 | 16.51 | 596,041 | +0.10(+0.58%) |
Jun 13, 2013 | 16.19 | 16.82 | 16.04 | 16.41 | 406,705 | +0.15(+0.94%) |
Jun 12, 2013 | 16.29 | 16.29 | 15.58 | 16.26 | 212,989 | -0.18(-1.09%) |
Jun 11, 2013 | 16.40 | 16.52 | 16.09 | 16.44 | 286,460 | -0.14(-0.84%) |
Jun 10, 2013 | 15.76 | 16.73 | 15.64 | 16.58 | 211,821 | +0.86(+5.50%) |
Jun 07, 2013 | 15.13 | 15.82 | 15.13 | 15.72 | 206,937 | +0.62(+4.14%) |
Jun 06, 2013 | 15.51 | 15.51 | 15.07 | 15.09 | 554,221 | -0.19(-1.23%) |
Jun 05, 2013 | 15.28 | 15.34 | 15.02 | 15.28 | 400,431 | -0.09(-0.60%) |
Jun 04, 2013 | 16.14 | 16.14 | 15.28 | 15.37 | 1,061,179 | -0.67(-4.19%) |