Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 19.00 | 19.09 | 18.61 | 18.96 | 165,173 | -0.01(-0.06%) |
Aug 29, 2013 | 17.81 | 19.14 | 17.81 | 18.97 | 287,546 | +1.04(+5.78%) |
Aug 28, 2013 | 17.24 | 17.97 | 17.24 | 17.93 | 327,556 | +1.29(+7.73%) |
Aug 27, 2013 | 17.05 | 17.07 | 16.57 | 16.65 | 62,004 | -0.62(-3.61%) |
Aug 26, 2013 | 17.44 | 17.44 | 17.15 | 17.27 | 95,742 | -0.02(-0.12%) |
Aug 23, 2013 | 17.02 | 17.44 | 17.02 | 17.29 | 141,210 | +0.07(+0.38%) |
Aug 22, 2013 | 17.38 | 17.39 | 17.10 | 17.22 | 52,656 | +0.12(+0.69%) |
Aug 21, 2013 | 16.98 | 17.22 | 16.96 | 17.10 | 80,773 | +0.03(+0.19%) |
Aug 20, 2013 | 17.10 | 17.10 | 16.12 | 17.07 | 150,317 | +0.14(+0.82%) |
Aug 19, 2013 | 17.06 | 17.07 | 16.91 | 16.93 | 109,743 | -0.06(-0.34%) |
Aug 16, 2013 | 17.01 | 17.15 | 16.90 | 16.99 | 77,321 | +0.09(+0.51%) |
Aug 15, 2013 | 16.96 | 17.09 | 16.83 | 16.90 | 81,699 | -0.28(-1.62%) |
Aug 14, 2013 | 17.22 | 17.40 | 17.14 | 17.18 | 122,009 | +0.04(+0.21%) |
Aug 13, 2013 | 17.12 | 17.23 | 17.05 | 17.15 | 59,760 | +0.11(+0.63%) |
Aug 12, 2013 | 16.95 | 17.20 | 16.85 | 17.04 | 55,148 | -0.06(-0.34%) |
Aug 09, 2013 | 16.90 | 17.30 | 16.74 | 17.10 | 136,357 | +0.10(+0.58%) |
Aug 08, 2013 | 16.86 | 17.04 | 16.78 | 17.00 | 104,697 | +0.32(+1.94%) |
Aug 07, 2013 | 17.04 | 17.04 | 16.61 | 16.67 | 150,627 | -0.27(-1.57%) |
Aug 06, 2013 | 17.23 | 17.23 | 16.94 | 16.94 | 61,801 | -0.14(-0.81%) |
Aug 05, 2013 | 16.74 | 17.19 | 16.74 | 17.08 | 144,106 | +0.38(+2.28%) |
Aug 02, 2013 | 16.65 | 16.79 | 16.65 | 16.70 | 30,976 | +0.04(+0.22%) |
Aug 01, 2013 | 16.47 | 16.76 | 16.47 | 16.66 | 151,860 | +0.19(+1.14%) |
Jul 31, 2013 | 16.49 | 16.52 | 16.34 | 16.47 | 231,699 | -0.04(-0.25%) |
Jul 30, 2013 | 16.40 | 16.52 | 16.31 | 16.52 | 166,013 | +0.09(+0.55%) |
Jul 29, 2013 | 16.45 | 16.56 | 16.37 | 16.43 | 106,896 | -0.11(-0.67%) |
Jul 26, 2013 | 16.34 | 16.54 | 16.34 | 16.54 | 128,994 | +0.14(+0.82%) |
Jul 25, 2013 | 16.28 | 16.54 | 16.18 | 16.40 | 186,914 | +0.10(+0.60%) |
Jul 24, 2013 | 16.09 | 16.55 | 16.09 | 16.30 | 173,876 | +0.21(+1.32%) |
Jul 23, 2013 | 16.14 | 16.21 | 15.99 | 16.09 | 82,951 | +0.00(+0.03%) |
Jul 22, 2013 | 16.03 | 16.11 | 15.99 | 16.09 | 78,049 | +0.03(+0.18%) |
Jul 19, 2013 | 15.78 | 16.06 | 15.72 | 16.06 | 73,186 | +0.18(+1.11%) |
Jul 18, 2013 | 15.77 | 16.02 | 15.76 | 15.88 | 112,500 | +0.18(+1.17%) |
Jul 17, 2013 | 15.94 | 16.02 | 15.62 | 15.70 | 123,320 | -0.24(-1.52%) |
Jul 16, 2013 | 16.16 | 16.19 | 15.74 | 15.94 | 111,982 | -0.20(-1.27%) |
Jul 15, 2013 | 15.95 | 16.35 | 15.95 | 16.14 | 83,115 | +0.20(+1.26%) |
Jul 12, 2013 | 15.99 | 16.14 | 15.83 | 15.94 | 86,901 | -0.04(-0.26%) |
Jul 11, 2013 | 15.95 | 16.03 | 15.89 | 15.98 | 68,432 | +0.11(+0.67%) |
Jul 10, 2013 | 15.91 | 15.97 | 15.58 | 15.88 | 89,655 | +0.00(+0.03%) |
Jul 09, 2013 | 15.72 | 15.96 | 15.72 | 15.87 | 105,739 | +0.31(+2.00%) |
Jul 08, 2013 | 15.24 | 15.74 | 15.24 | 15.56 | 242,993 | +0.28(+1.82%) |
Jul 05, 2013 | 15.25 | 15.41 | 15.20 | 15.28 | 161,647 | +0.13(+0.84%) |
Jul 03, 2013 | 14.87 | 15.21 | 14.75 | 15.16 | 61,728 | +0.29(+1.96%) |
Jul 02, 2013 | 14.97 | 15.18 | 14.64 | 14.86 | 142,670 | -0.18(-1.17%) |
Jul 01, 2013 | 15.19 | 15.23 | 14.98 | 15.04 | 102,177 | -0.08(-0.51%) |
Jun 28, 2013 | 14.91 | 15.15 | 14.87 | 15.12 | 302,021 | +0.20(+1.35%) |
Jun 27, 2013 | 15.18 | 15.18 | 14.92 | 14.92 | 184,755 | -0.11(-0.76%) |
Jun 26, 2013 | 15.17 | 15.17 | 14.98 | 15.03 | 93,818 | +0.01(+0.08%) |
Jun 25, 2013 | 14.87 | 15.03 | 14.84 | 15.02 | 24,978 | +0.19(+1.30%) |
Jun 24, 2013 | 15.03 | 15.09 | 14.77 | 14.83 | 163,403 | -0.41(-2.71%) |
Jun 21, 2013 | 15.47 | 15.47 | 14.93 | 15.24 | 298,474 | -0.16(-1.04%) |
Jun 20, 2013 | 15.40 | 15.40 | 15.16 | 15.40 | 80,695 | -0.12(-0.76%) |
Jun 19, 2013 | 15.56 | 15.61 | 15.34 | 15.52 | 126,755 | -0.05(-0.34%) |
Jun 18, 2013 | 15.54 | 15.70 | 15.46 | 15.57 | 62,004 | +0.00(+0.03%) |
Jun 17, 2013 | 15.41 | 15.61 | 15.32 | 15.57 | 160,295 | +0.16(+1.06%) |
Jun 14, 2013 | 15.52 | 15.54 | 15.38 | 15.41 | 20,673 | -0.04(-0.26%) |
Jun 13, 2013 | 15.18 | 15.50 | 15.10 | 15.45 | 47,873 | +0.22(+1.43%) |
Jun 12, 2013 | 15.31 | 15.36 | 14.90 | 15.23 | 127,729 | -0.13(-0.83%) |
Jun 11, 2013 | 15.29 | 15.59 | 15.29 | 15.36 | 51,633 | -0.09(-0.61%) |
Jun 10, 2013 | 15.34 | 15.56 | 15.30 | 15.45 | 104,887 | +0.10(+0.67%) |
Jun 07, 2013 | 15.39 | 15.54 | 15.29 | 15.35 | 100,146 | -0.01(-0.08%) |
Jun 06, 2013 | 15.30 | 15.43 | 14.97 | 15.36 | 127,487 | +0.20(+1.35%) |
Jun 05, 2013 | 15.34 | 15.34 | 15.12 | 15.16 | 41,096 | -0.20(-1.31%) |
Jun 04, 2013 | 15.48 | 15.73 | 15.34 | 15.36 | 23,564 | -0.13(-0.82%) |