Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 12.80 | 12.80 | 12.72 | 12.73 | 18,408 | -0.12(-0.97%) |
Aug 29, 2013 | 13.03 | 13.03 | 12.82 | 12.86 | 66,940 | -0.21(-1.64%) |
Aug 28, 2013 | 12.97 | 13.10 | 12.97 | 13.07 | 17,555 | +0.01(+0.08%) |
Aug 27, 2013 | 12.99 | 13.19 | 12.99 | 13.06 | 12,133 | -0.14(-1.06%) |
Aug 26, 2013 | 13.10 | 13.26 | 13.10 | 13.20 | 14,043 | -0.15(-1.12%) |
Aug 23, 2013 | 13.22 | 13.36 | 13.22 | 13.35 | 19,569 | +0.26(+1.99%) |
Aug 22, 2013 | 13.08 | 13.17 | 13.08 | 13.09 | 20,062 | +0.05(+0.38%) |
Aug 21, 2013 | 12.96 | 13.10 | 12.96 | 13.04 | 17,259 | -0.13(-0.99%) |
Aug 20, 2013 | 13.25 | 13.25 | 13.15 | 13.17 | 18,559 | -0.01(-0.08%) |
Aug 19, 2013 | 13.18 | 13.30 | 13.18 | 13.18 | 17,590 | -0.02(-0.14%) |
Aug 16, 2013 | 13.15 | 13.28 | 13.15 | 13.20 | 19,447 | +0.08(+0.61%) |
Aug 15, 2013 | 13.16 | 13.16 | 13.07 | 13.12 | 29,931 | -0.14(-1.06%) |
Aug 14, 2013 | 13.39 | 13.39 | 13.22 | 13.26 | 8,913 | +0.00(+0.00%) |
Aug 13, 2013 | 13.20 | 13.26 | 13.15 | 13.26 | 10,097 | +0.07(+0.53%) |
Aug 12, 2013 | 13.11 | 13.27 | 13.11 | 13.19 | 534,874 | -0.07(-0.53%) |
Aug 09, 2013 | 13.26 | 13.30 | 13.26 | 13.26 | 10,437 | -0.13(-0.97%) |
Aug 08, 2013 | 13.32 | 13.48 | 13.31 | 13.39 | 14,474 | -0.15(-1.11%) |
Aug 07, 2013 | 13.55 | 13.60 | 13.52 | 13.54 | 15,805 | -0.15(-1.10%) |
Aug 06, 2013 | 13.64 | 13.71 | 13.62 | 13.69 | 17,432 | +0.13(+0.96%) |
Aug 05, 2013 | 13.40 | 13.56 | 13.40 | 13.56 | 25,508 | +0.00(+0.00%) |
Aug 02, 2013 | 13.45 | 13.58 | 13.45 | 13.56 | 23,289 | +0.01(+0.07%) |
Aug 01, 2013 | 13.59 | 13.69 | 13.43 | 13.55 | 33,793 | +0.12(+0.89%) |
Jul 31, 2013 | 13.40 | 13.43 | 13.28 | 13.43 | 64,351 | -0.37(-2.68%) |
Jul 30, 2013 | 13.93 | 13.93 | 13.69 | 13.80 | 28,667 | -0.01(-0.04%) |
Jul 29, 2013 | 13.91 | 13.91 | 13.78 | 13.81 | 12,305 | -0.21(-1.53%) |
Jul 26, 2013 | 13.98 | 14.03 | 13.97 | 14.02 | 29,546 | -0.23(-1.61%) |
Jul 25, 2013 | 14.13 | 14.25 | 14.12 | 14.25 | 10,939 | -0.06(-0.42%) |
Jul 24, 2013 | 14.53 | 14.53 | 14.27 | 14.31 | 36,301 | -0.25(-1.72%) |
Jul 23, 2013 | 14.58 | 14.65 | 14.56 | 14.56 | 35,193 | +0.03(+0.21%) |
Jul 22, 2013 | 14.46 | 14.55 | 14.46 | 14.53 | 17,611 | +0.17(+1.18%) |
Jul 19, 2013 | 14.23 | 14.36 | 14.23 | 14.36 | 16,362 | -0.09(-0.62%) |
Jul 18, 2013 | 14.33 | 14.48 | 14.33 | 14.45 | 14,301 | +0.06(+0.42%) |
Jul 17, 2013 | 14.54 | 14.54 | 14.37 | 14.39 | 19,523 | +0.02(+0.14%) |
Jul 16, 2013 | 14.48 | 14.48 | 14.31 | 14.37 | 14,055 | -0.01(-0.10%) |
Jul 15, 2013 | 14.37 | 14.40 | 14.26 | 14.38 | 22,169 | +0.08(+0.59%) |
Jul 12, 2013 | 14.36 | 14.36 | 14.24 | 14.30 | 15,936 | +0.05(+0.35%) |
Jul 11, 2013 | 14.13 | 14.27 | 14.11 | 14.25 | 11,362 | +0.32(+2.30%) |
Jul 10, 2013 | 13.80 | 13.95 | 13.80 | 13.93 | 9,437 | +0.04(+0.29%) |
Jul 09, 2013 | 13.85 | 13.91 | 13.80 | 13.89 | 13,568 | +0.19(+1.39%) |
Jul 08, 2013 | 13.52 | 13.72 | 13.52 | 13.70 | 17,674 | +0.07(+0.51%) |
Jul 05, 2013 | 13.70 | 13.70 | 13.55 | 13.63 | 6,679 | -0.06(-0.44%) |
Jul 03, 2013 | 13.74 | 13.79 | 13.65 | 13.69 | 9,019 | +0.04(+0.29%) |
Jul 02, 2013 | 13.64 | 13.74 | 13.58 | 13.65 | 21,723 | +0.08(+0.59%) |
Jul 01, 2013 | 13.68 | 13.71 | 13.56 | 13.57 | 25,553 | +0.05(+0.37%) |
Jun 28, 2013 | 13.38 | 13.59 | 13.38 | 13.52 | 330,713 | +0.75(+5.87%) |
Jun 26, 2013 | 12.84 | 12.84 | 12.73 | 12.77 | 21,298 | -0.12(-0.93%) |
Jun 25, 2013 | 12.78 | 12.93 | 12.78 | 12.89 | 18,687 | +0.18(+1.42%) |
Jun 24, 2013 | 12.75 | 12.75 | 12.55 | 12.71 | 20,182 | -0.28(-2.16%) |
Jun 21, 2013 | 12.91 | 13.01 | 12.81 | 12.99 | 15,767 | +0.41(+3.24%) |
Jun 20, 2013 | 12.71 | 12.79 | 12.55 | 12.58 | 17,459 | -0.41(-3.14%) |
Jun 19, 2013 | 13.14 | 13.22 | 12.99 | 12.99 | 13,120 | +0.10(+0.78%) |
Jun 18, 2013 | 12.86 | 12.90 | 12.80 | 12.89 | 47,171 | +0.00(+0.00%) |
Jun 17, 2013 | 12.88 | 13.04 | 12.86 | 12.89 | 17,717 | +0.12(+0.94%) |
Jun 14, 2013 | 12.77 | 12.89 | 12.72 | 12.77 | 20,074 | +0.09(+0.71%) |
Jun 13, 2013 | 12.53 | 12.75 | 12.52 | 12.68 | 65,842 | -0.14(-1.09%) |
Jun 12, 2013 | 12.95 | 12.98 | 12.81 | 12.82 | 21,685 | +0.14(+1.10%) |
Jun 11, 2013 | 12.74 | 12.77 | 12.57 | 12.68 | 21,930 | -0.43(-3.25%) |
Jun 10, 2013 | 13.10 | 13.22 | 13.05 | 13.11 | 13,955 | +0.21(+1.60%) |
Jun 07, 2013 | 12.95 | 12.95 | 12.75 | 12.90 | 38,014 | +0.37(+2.95%) |
Jun 06, 2013 | 12.53 | 12.58 | 12.37 | 12.53 | 60,305 | +0.15(+1.21%) |
Jun 05, 2013 | 12.48 | 12.49 | 12.35 | 12.38 | 14,723 | -0.37(-2.90%) |
Jun 04, 2013 | 12.70 | 12.77 | 12.64 | 12.75 | 29,172 | -0.05(-0.39%) |