Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 15.91 | 15.98 | 15.60 | 15.63 | 0 | -0.28(-1.74%) |
Aug 29, 2013 | 15.98 | 16.04 | 15.86 | 15.91 | 0 | -0.06(-0.38%) |
Aug 28, 2013 | 16.02 | 16.08 | 15.93 | 15.97 | 363,135 | -0.01(-0.09%) |
Aug 27, 2013 | 16.58 | 16.64 | 15.98 | 15.99 | 344,247 | -0.70(-4.17%) |
Aug 26, 2013 | 16.90 | 17.05 | 16.65 | 16.68 | 286,939 | -0.21(-1.24%) |
Aug 23, 2013 | 16.77 | 16.91 | 16.58 | 16.89 | 0 | +0.12(+0.71%) |
Aug 22, 2013 | 16.27 | 16.81 | 16.26 | 16.77 | 0 | +0.49(+2.99%) |
Aug 21, 2013 | 16.56 | 16.58 | 16.28 | 16.29 | 0 | -0.31(-1.89%) |
Aug 20, 2013 | 16.35 | 16.66 | 16.33 | 16.60 | 251,292 | +0.28(+1.74%) |
Aug 19, 2013 | 16.35 | 16.54 | 16.26 | 16.32 | 311,900 | -0.13(-0.77%) |
Aug 16, 2013 | 16.46 | 16.67 | 16.32 | 16.44 | 0 | -0.02(-0.14%) |
Aug 15, 2013 | 16.51 | 16.56 | 16.33 | 16.46 | 388,147 | -0.11(-0.68%) |
Aug 14, 2013 | 16.67 | 16.69 | 16.54 | 16.58 | 233,920 | -0.10(-0.63%) |
Aug 13, 2013 | 16.78 | 16.78 | 16.51 | 16.68 | 271,992 | -0.03(-0.16%) |
Aug 12, 2013 | 16.48 | 16.76 | 16.46 | 16.71 | 284,504 | +0.12(+0.74%) |
Aug 09, 2013 | 16.57 | 16.78 | 16.46 | 16.58 | 240,065 | +0.01(+0.05%) |
Aug 08, 2013 | 16.64 | 16.76 | 16.49 | 16.58 | 239,445 | +0.06(+0.36%) |
Aug 07, 2013 | 16.70 | 16.74 | 16.52 | 16.52 | 335,750 | -0.19(-1.16%) |
Aug 06, 2013 | 16.82 | 16.85 | 16.66 | 16.71 | 296,857 | -0.19(-1.11%) |
Aug 05, 2013 | 16.73 | 16.95 | 16.64 | 16.90 | 552,956 | +0.07(+0.40%) |
Aug 02, 2013 | 16.73 | 16.85 | 16.63 | 16.83 | 390,879 | -0.01(-0.04%) |
Aug 01, 2013 | 16.46 | 16.88 | 16.36 | 16.84 | 1,223,944 | +0.56(+3.45%) |
Jul 31, 2013 | 16.35 | 16.52 | 16.23 | 16.28 | 0 | +0.01(+0.05%) |
Jul 30, 2013 | 16.34 | 16.43 | 16.20 | 16.27 | 702,850 | -0.05(-0.32%) |
Jul 29, 2013 | 16.58 | 16.58 | 16.30 | 16.32 | 0 | -0.24(-1.45%) |
Jul 26, 2013 | 16.73 | 16.75 | 16.52 | 16.56 | 0 | -0.20(-1.21%) |
Jul 25, 2013 | 16.80 | 16.89 | 16.67 | 16.76 | 0 | -0.04(-0.22%) |
Jul 24, 2013 | 16.84 | 16.92 | 16.73 | 16.80 | 0 | +0.03(+0.18%) |
Jul 23, 2013 | 16.49 | 16.83 | 16.46 | 16.77 | 0 | +0.27(+1.63%) |
Jul 22, 2013 | 16.61 | 16.76 | 16.47 | 16.50 | 0 | -0.11(-0.68%) |
Jul 19, 2013 | 15.47 | 17.03 | 15.47 | 16.61 | 0 | +1.18(+7.66%) |
Jul 18, 2013 | 15.13 | 15.45 | 15.02 | 15.43 | 0 | +0.32(+2.10%) |
Jul 17, 2013 | 15.12 | 15.27 | 15.02 | 15.11 | 320,641 | -0.00(-0.03%) |
Jul 16, 2013 | 15.20 | 15.31 | 15.03 | 15.12 | 0 | -0.10(-0.64%) |
Jul 15, 2013 | 15.25 | 15.25 | 15.11 | 15.22 | 0 | +0.06(+0.40%) |
Jul 12, 2013 | 14.96 | 15.22 | 14.84 | 15.16 | 0 | +0.16(+1.10%) |
Jul 11, 2013 | 15.46 | 15.46 | 14.96 | 14.99 | 1,232,513 | -0.32(-2.10%) |
Jul 10, 2013 | 15.71 | 15.85 | 15.19 | 15.31 | 0 | -0.40(-2.57%) |
Jul 09, 2013 | 15.56 | 15.79 | 15.43 | 15.72 | 0 | +0.22(+1.40%) |
Jul 08, 2013 | 15.41 | 15.54 | 15.26 | 15.50 | 0 | +0.19(+1.22%) |
Jul 05, 2013 | 14.99 | 15.32 | 14.78 | 15.31 | 0 | +0.36(+2.40%) |
Jul 03, 2013 | 14.64 | 14.97 | 14.51 | 14.95 | 0 | +0.28(+1.89%) |
Jul 02, 2013 | 14.47 | 14.96 | 14.47 | 14.68 | 0 | +0.13(+0.93%) |
Jul 01, 2013 | 14.20 | 14.58 | 14.09 | 14.54 | 0 | +0.48(+3.39%) |
Jun 28, 2013 | 13.71 | 14.11 | 13.59 | 14.06 | 1,181,409 | +0.42(+3.11%) |
Jun 27, 2013 | 13.52 | 13.69 | 13.51 | 13.64 | 0 | +0.17(+1.27%) |
Jun 26, 2013 | 13.74 | 13.77 | 13.43 | 13.47 | 0 | -0.14(-1.04%) |
Jun 25, 2013 | 13.26 | 13.70 | 13.09 | 13.61 | 0 | +0.49(+3.75%) |
Jun 24, 2013 | 12.90 | 13.17 | 12.74 | 13.12 | 0 | +0.15(+1.15%) |
Jun 21, 2013 | 12.91 | 13.14 | 12.91 | 12.97 | 1,301,207 | +0.08(+0.64%) |
Jun 20, 2013 | 12.78 | 12.98 | 12.72 | 12.89 | 0 | +0.00(+0.00%) |
Jun 19, 2013 | 12.95 | 13.04 | 12.88 | 12.89 | 0 | -0.10(-0.75%) |
Jun 18, 2013 | 12.91 | 13.08 | 12.87 | 12.98 | 0 | +0.12(+0.93%) |
Jun 17, 2013 | 12.88 | 12.95 | 12.78 | 12.87 | 0 | +0.05(+0.41%) |
Jun 14, 2013 | 12.87 | 12.91 | 12.80 | 12.81 | 0 | -0.09(-0.69%) |
Jun 13, 2013 | 12.66 | 12.95 | 12.63 | 12.90 | 352,831 | +0.26(+2.06%) |
Jun 12, 2013 | 12.72 | 12.74 | 12.57 | 12.64 | 478,423 | +0.01(+0.12%) |
Jun 11, 2013 | 12.74 | 12.76 | 12.57 | 12.63 | 604,284 | -0.27(-2.08%) |
Jun 10, 2013 | 12.84 | 12.93 | 12.78 | 12.90 | 0 | +0.06(+0.46%) |
Jun 07, 2013 | 12.83 | 12.87 | 12.69 | 12.84 | 0 | +0.06(+0.47%) |
Jun 06, 2013 | 12.63 | 12.79 | 12.58 | 12.78 | 0 | +0.12(+0.94%) |
Jun 05, 2013 | 12.81 | 12.87 | 12.65 | 12.66 | 0 | -0.20(-1.56%) |
Jun 04, 2013 | 13.03 | 13.07 | 12.79 | 12.86 | 0 | -0.18(-1.37%) |