Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 15.28 | 15.34 | 15.09 | 15.11 | 383,363 | -0.22(-1.44%) |
Aug 29, 2013 | 15.30 | 15.44 | 15.26 | 15.33 | 341,479 | +0.04(+0.27%) |
Aug 28, 2013 | 15.33 | 15.43 | 15.23 | 15.29 | 214,418 | -0.05(-0.32%) |
Aug 27, 2013 | 15.26 | 15.49 | 15.26 | 15.33 | 352,835 | -0.07(-0.46%) |
Aug 26, 2013 | 15.55 | 15.58 | 15.36 | 15.40 | 265,339 | -0.12(-0.75%) |
Aug 23, 2013 | 15.43 | 15.56 | 15.27 | 15.52 | 623,892 | +0.09(+0.59%) |
Aug 22, 2013 | 15.24 | 15.55 | 15.24 | 15.43 | 700,488 | +0.19(+1.27%) |
Aug 21, 2013 | 15.23 | 15.33 | 15.16 | 15.24 | 457,543 | -0.04(-0.25%) |
Aug 20, 2013 | 15.24 | 15.39 | 15.17 | 15.27 | 369,329 | +0.09(+0.62%) |
Aug 19, 2013 | 15.30 | 15.31 | 15.14 | 15.18 | 446,963 | -0.09(-0.57%) |
Aug 16, 2013 | 15.37 | 15.38 | 15.18 | 15.27 | 515,454 | -0.19(-1.23%) |
Aug 15, 2013 | 15.61 | 15.66 | 15.43 | 15.46 | 739,335 | -0.36(-2.26%) |
Aug 14, 2013 | 15.83 | 15.87 | 15.74 | 15.81 | 536,990 | -0.04(-0.24%) |
Aug 13, 2013 | 16.01 | 16.01 | 15.78 | 15.85 | 287,803 | -0.13(-0.79%) |
Aug 12, 2013 | 15.83 | 16.05 | 15.83 | 15.98 | 387,113 | +0.07(+0.44%) |
Aug 09, 2013 | 15.94 | 15.98 | 15.73 | 15.91 | 466,868 | -0.04(-0.24%) |
Aug 08, 2013 | 16.00 | 16.10 | 15.85 | 15.95 | 670,761 | +0.06(+0.40%) |
Aug 07, 2013 | 15.73 | 15.96 | 15.63 | 15.88 | 753,368 | +0.23(+1.50%) |
Aug 06, 2013 | 15.69 | 15.78 | 15.59 | 15.65 | 188,205 | -0.10(-0.62%) |
Aug 05, 2013 | 15.72 | 15.80 | 15.65 | 15.75 | 384,606 | +0.05(+0.31%) |
Aug 02, 2013 | 15.88 | 15.88 | 15.63 | 15.70 | 330,445 | -0.20(-1.24%) |
Aug 01, 2013 | 15.81 | 15.95 | 15.71 | 15.90 | 470,818 | +0.20(+1.27%) |
Jul 31, 2013 | 15.79 | 15.94 | 15.69 | 15.70 | 527,745 | -0.08(-0.51%) |
Jul 30, 2013 | 15.94 | 15.96 | 15.69 | 15.78 | 334,985 | -0.07(-0.44%) |
Jul 29, 2013 | 15.81 | 15.93 | 15.79 | 15.85 | 405,290 | +0.03(+0.20%) |
Jul 26, 2013 | 15.94 | 16.04 | 15.73 | 15.81 | 370,293 | -0.20(-1.27%) |
Jul 25, 2013 | 15.72 | 16.03 | 15.66 | 16.02 | 481,138 | +0.33(+2.12%) |
Jul 24, 2013 | 15.95 | 15.99 | 15.63 | 15.69 | 237,215 | -0.25(-1.56%) |
Jul 23, 2013 | 16.00 | 16.13 | 15.91 | 15.93 | 375,346 | +0.00(+0.00%) |
Jul 22, 2013 | 16.09 | 16.12 | 15.91 | 15.93 | 321,804 | -0.10(-0.61%) |
Jul 19, 2013 | 16.03 | 16.13 | 15.95 | 16.03 | 703,936 | +0.02(+0.13%) |
Jul 18, 2013 | 15.71 | 16.01 | 15.64 | 16.01 | 735,163 | +0.44(+2.83%) |
Jul 17, 2013 | 15.52 | 15.66 | 15.44 | 15.57 | 682,003 | +0.16(+1.03%) |
Jul 16, 2013 | 15.24 | 15.45 | 15.18 | 15.41 | 616,786 | +0.19(+1.22%) |
Jul 15, 2013 | 15.10 | 15.27 | 15.10 | 15.23 | 834,444 | +0.14(+0.91%) |
Jul 12, 2013 | 14.98 | 15.15 | 14.89 | 15.09 | 443,276 | +0.09(+0.58%) |
Jul 11, 2013 | 15.10 | 15.13 | 14.86 | 15.00 | 395,976 | +0.07(+0.49%) |
Jul 10, 2013 | 14.93 | 15.04 | 14.86 | 14.93 | 365,756 | -0.02(-0.16%) |
Jul 09, 2013 | 14.95 | 15.03 | 14.84 | 14.95 | 1,231,111 | +0.06(+0.42%) |
Jul 08, 2013 | 14.76 | 14.94 | 14.74 | 14.89 | 620,162 | +0.19(+1.26%) |
Jul 05, 2013 | 14.85 | 14.91 | 14.51 | 14.70 | 438,858 | -0.01(-0.10%) |
Jul 03, 2013 | 14.64 | 14.80 | 14.56 | 14.72 | 407,671 | +0.07(+0.48%) |
Jul 02, 2013 | 14.39 | 14.68 | 14.31 | 14.65 | 2,117,458 | +0.23(+1.63%) |
Jul 01, 2013 | 14.73 | 14.73 | 14.24 | 14.41 | 657,475 | -0.15(-1.04%) |
Jun 28, 2013 | 14.53 | 14.73 | 14.44 | 14.56 | 781,587 | -0.00(-0.02%) |
Jun 27, 2013 | 14.55 | 14.70 | 14.50 | 14.57 | 296,370 | +0.08(+0.53%) |
Jun 26, 2013 | 14.63 | 14.73 | 14.39 | 14.49 | 667,878 | -0.06(-0.41%) |
Jun 25, 2013 | 14.68 | 14.68 | 14.45 | 14.55 | 516,911 | +0.01(+0.07%) |
Jun 24, 2013 | 14.56 | 14.68 | 14.37 | 14.54 | 680,734 | -0.18(-1.22%) |
Jun 21, 2013 | 14.74 | 14.79 | 14.42 | 14.72 | 1,415,977 | +0.02(+0.12%) |
Jun 20, 2013 | 15.02 | 15.05 | 14.66 | 14.70 | 534,424 | -0.51(-3.34%) |
Jun 19, 2013 | 15.56 | 15.56 | 15.19 | 15.21 | 420,655 | -0.36(-2.32%) |
Jun 18, 2013 | 15.45 | 15.69 | 15.43 | 15.57 | 805,687 | +0.10(+0.63%) |
Jun 17, 2013 | 15.70 | 15.74 | 15.41 | 15.47 | 509,705 | -0.12(-0.79%) |
Jun 14, 2013 | 15.73 | 15.78 | 15.52 | 15.59 | 794,847 | -0.14(-0.91%) |
Jun 13, 2013 | 15.41 | 15.78 | 15.36 | 15.74 | 251,899 | +0.32(+2.07%) |
Jun 12, 2013 | 15.77 | 15.77 | 15.40 | 15.42 | 205,595 | -0.19(-1.24%) |
Jun 11, 2013 | 15.61 | 15.72 | 15.58 | 15.61 | 224,430 | -0.19(-1.19%) |
Jun 10, 2013 | 15.79 | 15.90 | 15.68 | 15.80 | 194,399 | +0.02(+0.13%) |
Jun 07, 2013 | 15.88 | 15.91 | 15.70 | 15.78 | 447,267 | -0.00(-0.02%) |
Jun 06, 2013 | 15.64 | 15.80 | 15.59 | 15.78 | 385,196 | +0.10(+0.62%) |
Jun 05, 2013 | 15.71 | 15.79 | 15.60 | 15.68 | 310,864 | -0.06(-0.38%) |
Jun 04, 2013 | 15.98 | 16.11 | 15.64 | 15.74 | 447,350 | -0.26(-1.61%) |