Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 14.72 | 14.72 | 14.62 | 14.64 | 10,931 | -0.42(-2.79%) |
Aug 29, 2013 | 14.91 | 15.07 | 14.91 | 15.06 | 14,260 | +0.23(+1.55%) |
Aug 28, 2013 | 14.79 | 14.92 | 14.79 | 14.83 | 7,827 | -0.05(-0.34%) |
Aug 27, 2013 | 14.96 | 15.00 | 14.87 | 14.88 | 17,515 | +0.24(+1.64%) |
Aug 26, 2013 | 14.57 | 14.70 | 14.57 | 14.64 | 11,693 | -0.16(-1.08%) |
Aug 23, 2013 | 14.78 | 14.82 | 14.71 | 14.80 | 26,266 | +0.20(+1.37%) |
Aug 22, 2013 | 14.64 | 14.64 | 14.55 | 14.60 | 5,787 | +0.14(+0.97%) |
Aug 21, 2013 | 14.53 | 14.53 | 14.35 | 14.46 | 27,264 | -0.45(-3.02%) |
Aug 20, 2013 | 14.87 | 14.91 | 14.87 | 14.91 | 46,292 | +0.40(+2.76%) |
Aug 19, 2013 | 14.59 | 14.64 | 14.51 | 14.51 | 9,851 | -0.04(-0.27%) |
Aug 16, 2013 | 14.56 | 14.62 | 14.55 | 14.55 | 16,608 | -0.01(-0.07%) |
Aug 15, 2013 | 14.54 | 14.59 | 14.48 | 14.56 | 14,825 | -0.17(-1.15%) |
Aug 14, 2013 | 14.95 | 14.95 | 14.72 | 14.73 | 7,363 | -0.18(-1.21%) |
Aug 13, 2013 | 15.02 | 15.02 | 14.76 | 14.91 | 49,355 | +0.18(+1.22%) |
Aug 12, 2013 | 14.65 | 14.74 | 14.65 | 14.73 | 6,721 | +0.08(+0.55%) |
Aug 09, 2013 | 14.62 | 15.13 | 14.62 | 14.65 | 57,078 | +0.04(+0.24%) |
Aug 08, 2013 | 14.70 | 14.70 | 14.54 | 14.62 | 217,600 | -0.06(-0.44%) |
Aug 07, 2013 | 14.65 | 14.72 | 14.65 | 14.68 | 13,833 | +0.03(+0.20%) |
Aug 06, 2013 | 14.71 | 14.75 | 14.59 | 14.65 | 11,353 | +0.32(+2.23%) |
Aug 05, 2013 | 14.26 | 14.33 | 14.25 | 14.33 | 9,578 | +0.75(+5.52%) |
Aug 02, 2013 | 13.49 | 13.63 | 13.49 | 13.58 | 10,436 | +0.37(+2.80%) |
Aug 01, 2013 | 13.23 | 13.23 | 13.16 | 13.21 | 23,738 | +0.21(+1.62%) |
Jul 31, 2013 | 12.62 | 13.00 | 12.55 | 13.00 | 142,182 | +0.27(+2.12%) |
Jul 30, 2013 | 12.99 | 13.00 | 12.66 | 12.73 | 17,977 | +0.30(+2.41%) |
Jul 29, 2013 | 12.60 | 12.60 | 12.40 | 12.43 | 16,346 | -0.35(-2.74%) |
Jul 26, 2013 | 13.07 | 13.07 | 12.74 | 12.78 | 10,968 | -0.25(-1.92%) |
Jul 25, 2013 | 13.06 | 13.07 | 12.96 | 13.03 | 5,155 | -0.13(-0.99%) |
Jul 24, 2013 | 13.18 | 13.21 | 13.08 | 13.16 | 14,265 | -0.09(-0.68%) |
Jul 23, 2013 | 13.23 | 13.29 | 13.23 | 13.25 | 25,907 | +0.00(+0.00%) |
Jul 22, 2013 | 13.19 | 13.26 | 13.19 | 13.25 | 5,926 | -0.15(-1.12%) |
Jul 19, 2013 | 13.37 | 13.40 | 13.33 | 13.40 | 1,864 | +0.06(+0.45%) |
Jul 18, 2013 | 13.22 | 13.34 | 13.22 | 13.34 | 6,687 | -0.03(-0.22%) |
Jul 17, 2013 | 13.38 | 13.40 | 13.36 | 13.37 | 23,994 | +0.03(+0.22%) |
Jul 16, 2013 | 13.40 | 13.40 | 13.29 | 13.34 | 8,529 | -0.21(-1.55%) |
Jul 15, 2013 | 13.49 | 13.55 | 13.49 | 13.55 | 4,627 | +0.08(+0.59%) |
Jul 12, 2013 | 13.53 | 13.53 | 13.41 | 13.47 | 5,133 | -0.05(-0.37%) |
Jul 11, 2013 | 13.36 | 13.52 | 13.36 | 13.52 | 11,108 | +0.09(+0.67%) |
Jul 10, 2013 | 13.45 | 13.55 | 13.42 | 13.43 | 13,286 | +0.27(+2.05%) |
Jul 09, 2013 | 13.06 | 13.16 | 13.06 | 13.16 | 8,527 | +0.18(+1.39%) |
Jul 08, 2013 | 12.86 | 13.05 | 12.86 | 12.98 | 8,655 | -0.25(-1.89%) |
Jul 05, 2013 | 13.23 | 13.23 | 13.03 | 13.23 | 8,303 | +0.00(+0.00%) |
Jul 03, 2013 | 13.15 | 13.32 | 13.15 | 13.23 | 7,952 | -0.05(-0.38%) |
Jul 02, 2013 | 13.39 | 13.49 | 13.28 | 13.28 | 19,641 | -0.09(-0.67%) |
Jul 01, 2013 | 13.45 | 13.45 | 13.37 | 13.37 | 10,926 | +0.15(+1.17%) |
Jun 28, 2013 | 13.21 | 13.30 | 13.19 | 13.21 | 28,288 | -0.21(-1.60%) |
Jun 27, 2013 | 13.36 | 13.43 | 13.28 | 13.43 | 8,562 | +0.27(+2.05%) |
Jun 26, 2013 | 13.20 | 13.23 | 13.09 | 13.16 | 38,626 | -0.25(-1.86%) |
Jun 25, 2013 | 13.19 | 13.41 | 13.19 | 13.41 | 13,064 | +0.08(+0.60%) |
Jun 24, 2013 | 13.41 | 13.34 | 13.07 | 13.33 | 15,116 | -0.08(-0.60%) |
Jun 21, 2013 | 13.26 | 13.41 | 13.10 | 13.41 | 18,188 | +0.31(+2.37%) |
Jun 20, 2013 | 13.12 | 13.23 | 13.00 | 13.10 | 9,549 | -0.48(-3.53%) |
Jun 19, 2013 | 13.88 | 13.88 | 13.57 | 13.58 | 8,540 | -0.02(-0.15%) |
Jun 18, 2013 | 13.60 | 13.67 | 13.56 | 13.60 | 32,314 | +0.12(+0.89%) |
Jun 17, 2013 | 13.46 | 13.60 | 13.41 | 13.48 | 15,042 | +0.46(+3.53%) |
Jun 14, 2013 | 13.04 | 13.15 | 13.01 | 13.02 | 3,076 | -0.37(-2.76%) |
Jun 13, 2013 | 13.25 | 13.41 | 13.22 | 13.39 | 10,643 | +0.08(+0.60%) |
Jun 12, 2013 | 13.44 | 13.44 | 13.25 | 13.31 | 9,616 | +0.04(+0.30%) |
Jun 11, 2013 | 13.27 | 13.39 | 13.20 | 13.27 | 19,296 | -0.17(-1.26%) |
Jun 10, 2013 | 13.57 | 13.57 | 13.38 | 13.44 | 10,881 | +0.02(+0.15%) |
Jun 07, 2013 | 13.35 | 13.48 | 13.22 | 13.42 | 35,950 | +0.30(+2.29%) |
Jun 06, 2013 | 13.00 | 13.12 | 12.83 | 13.12 | 17,550 | -0.06(-0.46%) |
Jun 05, 2013 | 13.31 | 13.31 | 13.17 | 13.18 | 10,282 | -0.23(-1.72%) |
Jun 04, 2013 | 13.36 | 13.44 | 13.28 | 13.41 | 19,904 | -0.28(-2.05%) |