Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 14.60 | 14.70 | 13.80 | 13.96 | 334,759 | -0.68(-4.64%) |
Aug 29, 2013 | 14.71 | 15.07 | 14.60 | 14.64 | 166,573 | -0.05(-0.34%) |
Aug 28, 2013 | 15.15 | 15.17 | 14.69 | 14.69 | 121,756 | -0.42(-2.78%) |
Aug 27, 2013 | 15.32 | 15.32 | 15.08 | 15.11 | 288,300 | -0.24(-1.56%) |
Aug 26, 2013 | 15.25 | 15.41 | 15.21 | 15.35 | 137,493 | +0.10(+0.66%) |
Aug 23, 2013 | 15.25 | 15.30 | 15.18 | 15.25 | 71,493 | -0.01(-0.07%) |
Aug 22, 2013 | 15.10 | 15.31 | 15.10 | 15.26 | 90,586 | +0.16(+1.06%) |
Aug 21, 2013 | 15.13 | 15.19 | 14.98 | 15.10 | 151,389 | -0.05(-0.33%) |
Aug 20, 2013 | 15.17 | 15.23 | 15.12 | 15.15 | 114,987 | -0.01(-0.07%) |
Aug 19, 2013 | 15.20 | 15.27 | 15.10 | 15.16 | 105,488 | -0.01(-0.07%) |
Aug 16, 2013 | 14.94 | 15.34 | 14.89 | 15.17 | 138,817 | +0.17(+1.13%) |
Aug 15, 2013 | 15.32 | 15.33 | 15.00 | 15.00 | 136,420 | -0.53(-3.41%) |
Aug 14, 2013 | 15.39 | 15.90 | 15.35 | 15.53 | 170,906 | +0.15(+0.98%) |
Aug 13, 2013 | 16.11 | 16.50 | 15.26 | 15.38 | 363,227 | +0.43(+2.88%) |
Aug 12, 2013 | 14.52 | 15.03 | 14.50 | 14.95 | 113,893 | +0.25(+1.70%) |
Aug 09, 2013 | 14.74 | 14.84 | 14.64 | 14.70 | 42,589 | -0.10(-0.68%) |
Aug 08, 2013 | 14.82 | 14.94 | 14.75 | 14.80 | 50,485 | +0.10(+0.68%) |
Aug 07, 2013 | 14.61 | 14.71 | 14.45 | 14.70 | 112,183 | -0.05(-0.34%) |
Aug 06, 2013 | 14.81 | 15.16 | 14.75 | 14.75 | 47,956 | -0.14(-0.94%) |
Aug 05, 2013 | 14.65 | 15.00 | 14.65 | 14.89 | 55,598 | +0.18(+1.22%) |
Aug 02, 2013 | 14.85 | 14.89 | 14.63 | 14.71 | 81,275 | -0.22(-1.47%) |
Aug 01, 2013 | 15.02 | 15.08 | 14.80 | 14.93 | 183,547 | +0.12(+0.81%) |
Jul 31, 2013 | 14.65 | 14.98 | 14.65 | 14.81 | 220,813 | +0.16(+1.09%) |
Jul 30, 2013 | 14.60 | 14.73 | 14.57 | 14.65 | 101,881 | +0.15(+1.03%) |
Jul 29, 2013 | 14.70 | 14.75 | 14.41 | 14.50 | 213,016 | -0.27(-1.83%) |
Jul 26, 2013 | 14.65 | 14.90 | 14.65 | 14.77 | 158,111 | +0.00(+0.00%) |
Jul 25, 2013 | 14.57 | 14.84 | 14.37 | 14.77 | 119,018 | +0.24(+1.65%) |
Jul 24, 2013 | 14.66 | 14.67 | 14.45 | 14.53 | 142,907 | -0.02(-0.14%) |
Jul 23, 2013 | 14.88 | 14.88 | 14.53 | 14.55 | 206,994 | -0.21(-1.42%) |
Jul 22, 2013 | 14.47 | 15.15 | 14.45 | 14.76 | 227,014 | +0.31(+2.15%) |
Jul 19, 2013 | 14.47 | 14.69 | 14.44 | 14.45 | 304,780 | -0.05(-0.34%) |
Jul 18, 2013 | 14.46 | 14.74 | 14.29 | 14.50 | 226,243 | +0.08(+0.55%) |
Jul 17, 2013 | 14.57 | 14.58 | 14.40 | 14.42 | 142,085 | -0.05(-0.35%) |
Jul 16, 2013 | 14.54 | 14.57 | 14.44 | 14.47 | 155,535 | -0.05(-0.34%) |
Jul 15, 2013 | 14.51 | 14.59 | 14.40 | 14.52 | 282,353 | +0.01(+0.07%) |
Jul 12, 2013 | 14.52 | 14.69 | 14.50 | 14.51 | 206,950 | -0.07(-0.48%) |
Jul 11, 2013 | 14.64 | 14.68 | 14.39 | 14.58 | 222,645 | +0.14(+0.97%) |
Jul 10, 2013 | 14.30 | 14.47 | 14.25 | 14.44 | 186,210 | +0.11(+0.77%) |
Jul 09, 2013 | 14.38 | 14.36 | 14.28 | 14.33 | 120,463 | +0.03(+0.21%) |
Jul 08, 2013 | 14.46 | 14.52 | 14.25 | 14.30 | 92,227 | -0.12(-0.83%) |
Jul 05, 2013 | 14.36 | 14.53 | 14.31 | 14.42 | 111,635 | +0.27(+1.91%) |
Jul 03, 2013 | 14.01 | 14.19 | 14.01 | 14.15 | 60,095 | +0.02(+0.14%) |
Jul 02, 2013 | 14.15 | 14.20 | 13.89 | 14.13 | 263,937 | -0.02(-0.14%) |
Jul 01, 2013 | 14.06 | 14.36 | 13.94 | 14.15 | 125,703 | +0.15(+1.07%) |
Jun 28, 2013 | 14.10 | 14.13 | 13.85 | 14.00 | 1,008,709 | +0.00(+0.00%) |
Jun 26, 2013 | 14.25 | 14.25 | 13.94 | 14.00 | 132,744 | -0.16(-1.13%) |
Jun 25, 2013 | 14.25 | 14.30 | 13.96 | 14.16 | 194,752 | +0.08(+0.57%) |
Jun 24, 2013 | 14.39 | 14.42 | 14.06 | 14.08 | 170,544 | -0.43(-2.96%) |
Jun 21, 2013 | 14.58 | 14.71 | 14.40 | 14.51 | 232,863 | -0.08(-0.55%) |
Jun 20, 2013 | 14.48 | 14.76 | 14.38 | 14.59 | 305,631 | -0.02(-0.14%) |
Jun 19, 2013 | 14.77 | 15.01 | 14.56 | 14.61 | 151,900 | -0.12(-0.81%) |
Jun 18, 2013 | 14.48 | 14.84 | 14.48 | 14.73 | 93,841 | +0.30(+2.08%) |
Jun 17, 2013 | 14.90 | 14.90 | 14.22 | 14.43 | 170,801 | -0.29(-1.97%) |
Jun 14, 2013 | 14.77 | 15.06 | 14.68 | 14.72 | 135,429 | -0.05(-0.34%) |
Jun 13, 2013 | 14.47 | 14.80 | 14.40 | 14.77 | 163,789 | +0.36(+2.50%) |
Jun 12, 2013 | 14.52 | 14.62 | 14.41 | 14.41 | 94,992 | -0.05(-0.35%) |
Jun 11, 2013 | 14.26 | 14.63 | 14.16 | 14.46 | 118,848 | +0.00(+0.00%) |
Jun 10, 2013 | 14.50 | 14.55 | 14.40 | 14.46 | 201,124 | -0.01(-0.07%) |
Jun 07, 2013 | 14.71 | 14.82 | 14.42 | 14.47 | 279,028 | -0.12(-0.82%) |
Jun 06, 2013 | 14.62 | 14.71 | 14.50 | 14.59 | 115,299 | +0.07(+0.48%) |
Jun 05, 2013 | 14.53 | 14.66 | 14.43 | 14.52 | 152,513 | -0.01(-0.07%) |
Jun 04, 2013 | 14.61 | 14.72 | 14.34 | 14.53 | 178,134 | -0.07(-0.48%) |