Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 14.64 | 14.73 | 13.98 | 14.03 | 77,980 | -0.54(-3.71%) |
Aug 29, 2013 | 14.25 | 14.64 | 14.25 | 14.57 | 62,287 | +0.27(+1.89%) |
Aug 28, 2013 | 14.32 | 14.52 | 14.25 | 14.30 | 36,037 | -0.05(-0.35%) |
Aug 27, 2013 | 14.50 | 14.77 | 14.31 | 14.35 | 82,935 | -0.26(-1.78%) |
Aug 26, 2013 | 14.88 | 14.98 | 14.60 | 14.61 | 72,349 | -0.29(-1.95%) |
Aug 23, 2013 | 15.32 | 15.32 | 14.83 | 14.90 | 81,419 | -0.42(-2.74%) |
Aug 22, 2013 | 15.01 | 15.38 | 14.99 | 15.32 | 19,489 | +0.28(+1.86%) |
Aug 21, 2013 | 15.09 | 15.21 | 14.88 | 15.04 | 70,035 | -0.14(-0.92%) |
Aug 20, 2013 | 15.10 | 15.32 | 14.94 | 15.18 | 44,427 | +0.14(+0.93%) |
Aug 19, 2013 | 15.09 | 15.36 | 14.92 | 15.04 | 59,447 | -0.10(-0.66%) |
Aug 16, 2013 | 15.13 | 15.43 | 14.94 | 15.14 | 225,351 | +0.05(+0.33%) |
Aug 15, 2013 | 15.15 | 15.27 | 14.69 | 15.09 | 158,810 | -0.12(-0.79%) |
Aug 14, 2013 | 15.18 | 15.25 | 14.71 | 15.21 | 233,818 | +0.11(+0.73%) |
Aug 13, 2013 | 16.00 | 16.10 | 14.95 | 15.10 | 434,724 | +0.18(+1.21%) |
Aug 12, 2013 | 14.83 | 14.95 | 14.59 | 14.92 | 111,997 | +0.14(+0.95%) |
Aug 09, 2013 | 15.13 | 15.13 | 14.71 | 14.78 | 66,389 | -0.37(-2.44%) |
Aug 08, 2013 | 15.02 | 15.28 | 14.83 | 15.15 | 231,144 | +0.23(+1.54%) |
Aug 07, 2013 | 14.97 | 15.05 | 14.82 | 14.92 | 42,214 | -0.10(-0.67%) |
Aug 06, 2013 | 15.15 | 15.15 | 14.72 | 15.02 | 77,738 | -0.18(-1.18%) |
Aug 05, 2013 | 15.23 | 15.44 | 15.09 | 15.20 | 69,967 | -0.09(-0.59%) |
Aug 02, 2013 | 15.32 | 15.42 | 14.85 | 15.29 | 303,679 | -0.16(-1.04%) |
Aug 01, 2013 | 15.20 | 15.55 | 15.10 | 15.45 | 77,623 | +0.36(+2.39%) |
Jul 31, 2013 | 15.01 | 15.46 | 14.84 | 15.09 | 132,495 | +0.11(+0.73%) |
Jul 30, 2013 | 15.24 | 15.46 | 14.95 | 14.98 | 80,823 | -0.17(-1.12%) |
Jul 29, 2013 | 15.43 | 15.56 | 14.83 | 15.15 | 117,012 | -0.29(-1.88%) |
Jul 26, 2013 | 15.35 | 15.70 | 15.22 | 15.44 | 88,872 | -0.02(-0.13%) |
Jul 25, 2013 | 16.09 | 16.09 | 15.06 | 15.46 | 324,671 | -0.64(-3.98%) |
Jul 24, 2013 | 16.74 | 16.79 | 15.94 | 16.10 | 150,147 | -0.62(-3.71%) |
Jul 23, 2013 | 16.83 | 16.97 | 16.19 | 16.72 | 440,866 | -0.09(-0.54%) |
Jul 22, 2013 | 16.96 | 16.93 | 16.80 | 16.81 | 90,201 | -0.12(-0.71%) |
Jul 19, 2013 | 16.84 | 16.95 | 16.76 | 16.93 | 80,845 | +0.03(+0.18%) |
Jul 18, 2013 | 16.82 | 16.98 | 16.80 | 16.90 | 171,561 | +0.10(+0.60%) |
Jul 17, 2013 | 16.85 | 16.93 | 16.54 | 16.80 | 62,229 | +0.06(+0.36%) |
Jul 16, 2013 | 16.78 | 16.95 | 16.46 | 16.74 | 116,595 | -0.10(-0.59%) |
Jul 15, 2013 | 16.92 | 17.02 | 16.75 | 16.84 | 108,333 | -0.08(-0.47%) |
Jul 12, 2013 | 16.86 | 17.22 | 16.52 | 16.92 | 213,569 | +0.02(+0.12%) |
Jul 11, 2013 | 16.15 | 16.94 | 16.15 | 16.90 | 106,250 | +0.97(+6.09%) |
Jul 10, 2013 | 16.06 | 16.22 | 15.90 | 15.93 | 192,392 | -0.09(-0.56%) |
Jul 09, 2013 | 15.61 | 16.14 | 15.38 | 16.02 | 147,139 | +0.52(+3.35%) |
Jul 08, 2013 | 16.31 | 16.55 | 15.33 | 15.50 | 241,218 | -0.55(-3.43%) |
Jul 05, 2013 | 16.27 | 16.27 | 15.70 | 16.05 | 64,232 | -0.03(-0.19%) |
Jul 03, 2013 | 15.99 | 16.19 | 15.65 | 16.08 | 108,274 | -0.01(-0.06%) |
Jul 02, 2013 | 16.46 | 16.46 | 15.95 | 16.09 | 94,198 | -0.26(-1.59%) |
Jul 01, 2013 | 16.69 | 16.69 | 16.10 | 16.35 | 197,691 | -0.23(-1.39%) |
Jun 28, 2013 | 15.33 | 16.58 | 15.03 | 16.58 | 746,100 | +1.88(+12.79%) |
Jun 26, 2013 | 15.03 | 15.22 | 14.69 | 14.70 | 184,519 | -0.22(-1.47%) |
Jun 25, 2013 | 14.63 | 15.01 | 14.35 | 14.92 | 786,510 | +0.52(+3.61%) |
Jun 24, 2013 | 15.26 | 15.26 | 14.24 | 14.40 | 1,014,564 | -1.04(-6.74%) |
Jun 21, 2013 | 16.14 | 16.23 | 15.42 | 15.44 | 255,513 | -0.71(-4.40%) |
Jun 20, 2013 | 16.30 | 16.58 | 15.85 | 16.15 | 163,976 | -0.31(-1.88%) |
Jun 19, 2013 | 16.66 | 16.67 | 16.40 | 16.46 | 280,758 | -0.15(-0.90%) |
Jun 18, 2013 | 16.66 | 16.78 | 16.45 | 16.61 | 72,828 | +0.02(+0.12%) |
Jun 17, 2013 | 16.70 | 17.04 | 16.45 | 16.59 | 256,384 | -0.02(-0.12%) |
Jun 14, 2013 | 16.75 | 16.82 | 16.53 | 16.61 | 123,140 | -0.11(-0.66%) |
Jun 13, 2013 | 16.55 | 16.84 | 16.20 | 16.72 | 123,372 | +0.11(+0.66%) |
Jun 12, 2013 | 16.89 | 17.05 | 16.47 | 16.61 | 132,536 | -0.18(-1.07%) |
Jun 11, 2013 | 16.36 | 17.04 | 16.18 | 16.79 | 368,595 | +0.19(+1.14%) |
Jun 10, 2013 | 16.68 | 16.89 | 16.22 | 16.60 | 124,649 | -0.07(-0.42%) |
Jun 07, 2013 | 16.30 | 16.72 | 16.26 | 16.67 | 243,783 | +0.50(+3.09%) |
Jun 06, 2013 | 16.43 | 16.50 | 15.79 | 16.17 | 420,018 | -0.25(-1.52%) |
Jun 05, 2013 | 16.56 | 16.68 | 16.25 | 16.42 | 142,140 | -0.21(-1.26%) |
Jun 04, 2013 | 16.95 | 17.05 | 16.43 | 16.63 | 597,229 | -0.29(-1.71%) |