Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 15.48 | 15.48 | 15.35 | 15.39 | 175,755 | -0.08(-0.51%) |
Aug 29, 2013 | 15.44 | 15.50 | 15.44 | 15.47 | 122,247 | +0.04(+0.25%) |
Aug 28, 2013 | 15.44 | 15.48 | 15.37 | 15.43 | 80,102 | -0.00(-0.02%) |
Aug 27, 2013 | 15.48 | 15.52 | 15.40 | 15.43 | 189,781 | -0.14(-0.93%) |
Aug 26, 2013 | 15.66 | 15.70 | 15.58 | 15.58 | 138,588 | -0.09(-0.60%) |
Aug 23, 2013 | 15.58 | 15.68 | 15.55 | 15.67 | 108,432 | +0.09(+0.60%) |
Aug 22, 2013 | 15.49 | 15.69 | 15.49 | 15.58 | 136,651 | +0.09(+0.58%) |
Aug 21, 2013 | 15.58 | 15.59 | 15.47 | 15.49 | 98,561 | -0.14(-0.87%) |
Aug 20, 2013 | 15.55 | 15.67 | 15.55 | 15.62 | 128,574 | +0.09(+0.55%) |
Aug 19, 2013 | 15.68 | 15.68 | 15.54 | 15.54 | 107,299 | -0.12(-0.75%) |
Aug 16, 2013 | 15.73 | 15.73 | 15.62 | 15.66 | 133,212 | -0.09(-0.55%) |
Aug 15, 2013 | 15.87 | 15.87 | 15.70 | 15.74 | 304,020 | -0.22(-1.37%) |
Aug 14, 2013 | 16.02 | 16.03 | 15.94 | 15.96 | 410,006 | -0.10(-0.63%) |
Aug 13, 2013 | 16.09 | 16.09 | 15.98 | 16.06 | 138,726 | +0.02(+0.10%) |
Aug 12, 2013 | 16.02 | 16.06 | 16.00 | 16.05 | 196,384 | -0.02(-0.10%) |
Aug 09, 2013 | 16.07 | 16.09 | 16.00 | 16.06 | 124,057 | -0.04(-0.24%) |
Aug 08, 2013 | 16.08 | 16.16 | 16.03 | 16.10 | 150,494 | +0.04(+0.24%) |
Aug 07, 2013 | 16.07 | 16.08 | 16.00 | 16.06 | 166,485 | -0.04(-0.24%) |
Aug 06, 2013 | 16.17 | 16.17 | 16.07 | 16.10 | 109,887 | -0.07(-0.44%) |
Aug 05, 2013 | 16.20 | 16.20 | 16.14 | 16.17 | 119,398 | -0.03(-0.22%) |
Aug 02, 2013 | 16.19 | 16.21 | 16.14 | 16.21 | 123,723 | -0.01(-0.07%) |
Aug 01, 2013 | 16.13 | 16.23 | 16.13 | 16.22 | 128,396 | +0.16(+1.02%) |
Jul 31, 2013 | 16.06 | 16.14 | 16.03 | 16.05 | 84,614 | +0.00(+0.00%) |
Jul 30, 2013 | 16.08 | 16.12 | 16.01 | 16.05 | 139,459 | +0.01(+0.05%) |
Jul 29, 2013 | 16.04 | 16.10 | 16.02 | 16.05 | 91,879 | -0.02(-0.15%) |
Jul 26, 2013 | 15.98 | 16.07 | 15.93 | 16.07 | 58,344 | +0.00(+0.00%) |
Jul 25, 2013 | 16.00 | 16.07 | 15.93 | 16.07 | 115,737 | +0.09(+0.54%) |
Jul 24, 2013 | 16.14 | 16.14 | 15.94 | 15.98 | 197,076 | -0.10(-0.63%) |
Jul 23, 2013 | 16.14 | 16.14 | 16.08 | 16.09 | 130,908 | -0.02(-0.10%) |
Jul 22, 2013 | 16.09 | 16.14 | 16.08 | 16.10 | 240,377 | +0.02(+0.15%) |
Jul 19, 2013 | 16.02 | 16.08 | 15.98 | 16.08 | 135,037 | +0.03(+0.20%) |
Jul 18, 2013 | 15.95 | 16.06 | 15.95 | 16.05 | 146,531 | +0.11(+0.71%) |
Jul 17, 2013 | 15.92 | 15.98 | 15.91 | 15.93 | 152,872 | +0.03(+0.17%) |
Jul 16, 2013 | 15.98 | 15.98 | 15.88 | 15.91 | 164,431 | -0.05(-0.34%) |
Jul 15, 2013 | 15.89 | 15.97 | 15.86 | 15.96 | 313,525 | +0.09(+0.54%) |
Jul 12, 2013 | 15.83 | 15.87 | 15.80 | 15.87 | 151,519 | +0.03(+0.20%) |
Jul 11, 2013 | 15.76 | 15.85 | 15.76 | 15.84 | 245,857 | +0.20(+1.30%) |
Jul 10, 2013 | 15.59 | 15.65 | 15.57 | 15.64 | 129,708 | +0.05(+0.35%) |
Jul 09, 2013 | 15.48 | 15.60 | 15.46 | 15.58 | 190,401 | +0.13(+0.81%) |
Jul 08, 2013 | 15.37 | 15.48 | 15.37 | 15.46 | 262,660 | +0.13(+0.82%) |
Jul 05, 2013 | 15.35 | 15.35 | 15.18 | 15.33 | 129,808 | +0.09(+0.56%) |
Jul 03, 2013 | 15.21 | 15.27 | 15.15 | 15.25 | 103,637 | -0.01(-0.05%) |
Jul 02, 2013 | 15.22 | 15.35 | 15.19 | 15.26 | 185,788 | -0.01(-0.05%) |
Jul 01, 2013 | 15.30 | 15.35 | 15.23 | 15.26 | 604,327 | +0.03(+0.21%) |
Jun 28, 2013 | 15.26 | 15.31 | 15.17 | 15.23 | 215,186 | +0.09(+0.57%) |
Jun 26, 2013 | 15.12 | 15.19 | 15.08 | 15.15 | 210,167 | +0.13(+0.83%) |
Jun 25, 2013 | 14.97 | 15.05 | 14.89 | 15.02 | 160,274 | +0.13(+0.84%) |
Jun 24, 2013 | 14.91 | 14.99 | 14.80 | 14.90 | 312,767 | -0.11(-0.73%) |
Jun 21, 2013 | 14.97 | 15.04 | 14.85 | 15.01 | 767,257 | +0.08(+0.54%) |
Jun 20, 2013 | 15.20 | 15.20 | 14.89 | 14.92 | 400,641 | -0.40(-2.59%) |
Jun 19, 2013 | 15.58 | 15.58 | 15.32 | 15.32 | 301,600 | -0.27(-1.74%) |
Jun 18, 2013 | 15.47 | 15.62 | 15.47 | 15.59 | 168,999 | +0.11(+0.70%) |
Jun 17, 2013 | 15.48 | 15.56 | 15.43 | 15.48 | 148,093 | +0.09(+0.61%) |
Jun 14, 2013 | 15.42 | 15.48 | 15.36 | 15.39 | 123,081 | -0.04(-0.28%) |
Jun 13, 2013 | 15.22 | 15.46 | 15.18 | 15.43 | 87,739 | +0.22(+1.46%) |
Jun 12, 2013 | 15.37 | 15.40 | 15.20 | 15.21 | 250,928 | -0.10(-0.66%) |
Jun 11, 2013 | 15.32 | 15.41 | 15.25 | 15.31 | 127,204 | -0.10(-0.66%) |
Jun 10, 2013 | 15.46 | 15.46 | 15.35 | 15.41 | 122,850 | +0.00(+0.00%) |
Jun 07, 2013 | 15.38 | 15.44 | 15.30 | 15.41 | 195,871 | +0.16(+1.02%) |
Jun 06, 2013 | 15.15 | 15.27 | 15.10 | 15.26 | 181,755 | +0.09(+0.62%) |
Jun 05, 2013 | 15.29 | 15.30 | 15.16 | 15.17 | 296,189 | -0.19(-1.21%) |
Jun 04, 2013 | 15.39 | 15.46 | 15.28 | 15.35 | 177,622 | -0.04(-0.25%) |