Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 19.06 | 19.06 | 18.39 | 18.42 | 0 | -0.67(-3.51%) |
Aug 29, 2013 | 18.64 | 19.34 | 18.50 | 19.09 | 126,000 | +0.34(+1.81%) |
Aug 28, 2013 | 18.92 | 19.19 | 18.49 | 18.75 | 0 | -0.13(-0.70%) |
Aug 27, 2013 | 19.43 | 19.65 | 18.73 | 18.88 | 211,393 | -0.93(-4.67%) |
Aug 26, 2013 | 18.99 | 20.52 | 18.99 | 19.80 | 0 | +0.76(+3.96%) |
Aug 23, 2013 | 18.08 | 19.67 | 18.05 | 19.05 | 0 | +1.61(+9.26%) |
Aug 22, 2013 | 16.52 | 17.66 | 16.09 | 17.43 | 183,231 | +1.66(+10.53%) |
Aug 21, 2013 | 15.72 | 16.05 | 15.60 | 15.77 | 0 | -0.02(-0.12%) |
Aug 20, 2013 | 15.40 | 16.08 | 15.40 | 15.79 | 90,798 | +0.41(+2.64%) |
Aug 19, 2013 | 15.86 | 15.93 | 15.38 | 15.39 | 79,433 | -0.42(-2.69%) |
Aug 16, 2013 | 15.35 | 15.92 | 15.35 | 15.81 | 0 | +0.40(+2.57%) |
Aug 15, 2013 | 16.10 | 16.33 | 15.38 | 15.41 | 130,911 | -0.90(-5.50%) |
Aug 14, 2013 | 16.53 | 16.73 | 16.28 | 16.31 | 106,096 | -0.18(-1.09%) |
Aug 13, 2013 | 16.32 | 16.62 | 16.09 | 16.49 | 46,159 | +0.17(+1.04%) |
Aug 12, 2013 | 16.07 | 16.54 | 15.94 | 16.32 | 85,968 | +0.11(+0.70%) |
Aug 09, 2013 | 16.62 | 16.62 | 16.13 | 16.21 | 107,038 | -0.46(-2.77%) |
Aug 08, 2013 | 16.50 | 16.77 | 16.26 | 16.67 | 318,206 | +0.34(+2.08%) |
Aug 07, 2013 | 16.57 | 16.71 | 16.29 | 16.33 | 153,424 | -0.33(-1.98%) |
Aug 06, 2013 | 17.08 | 17.15 | 16.44 | 16.66 | 48,629 | -0.51(-2.97%) |
Aug 05, 2013 | 16.95 | 17.17 | 16.78 | 17.17 | 189,280 | +0.19(+1.11%) |
Aug 02, 2013 | 16.89 | 17.10 | 16.66 | 16.98 | 98,579 | +0.09(+0.56%) |
Aug 01, 2013 | 16.74 | 17.08 | 16.74 | 16.89 | 66,190 | +0.29(+1.76%) |
Jul 31, 2013 | 16.85 | 17.08 | 16.43 | 16.59 | 0 | -0.24(-1.40%) |
Jul 30, 2013 | 16.93 | 17.08 | 16.52 | 16.83 | 0 | +0.01(+0.06%) |
Jul 29, 2013 | 16.76 | 17.03 | 16.74 | 16.82 | 0 | -0.04(-0.22%) |
Jul 26, 2013 | 16.92 | 16.93 | 16.54 | 16.86 | 0 | -0.23(-1.33%) |
Jul 25, 2013 | 16.57 | 17.17 | 16.47 | 17.08 | 0 | +0.51(+3.08%) |
Jul 24, 2013 | 17.14 | 17.16 | 16.45 | 16.57 | 0 | -0.50(-2.93%) |
Jul 23, 2013 | 17.27 | 17.44 | 16.90 | 17.07 | 0 | -0.13(-0.77%) |
Jul 22, 2013 | 17.22 | 17.31 | 17.12 | 17.21 | 0 | +0.12(+0.72%) |
Jul 19, 2013 | 16.83 | 17.28 | 16.83 | 17.08 | 0 | +0.08(+0.50%) |
Jul 18, 2013 | 18.20 | 18.31 | 16.83 | 17.00 | 0 | -1.22(-6.68%) |
Jul 17, 2013 | 18.34 | 18.51 | 18.14 | 18.22 | 227,958 | +0.01(+0.05%) |
Jul 16, 2013 | 18.17 | 18.42 | 18.17 | 18.21 | 0 | +0.04(+0.21%) |
Jul 15, 2013 | 17.93 | 18.31 | 17.93 | 18.17 | 0 | +0.30(+1.69%) |
Jul 12, 2013 | 17.74 | 18.09 | 17.74 | 17.87 | 0 | +0.13(+0.74%) |
Jul 11, 2013 | 17.37 | 17.77 | 17.17 | 17.74 | 0 | +0.47(+2.73%) |
Jul 10, 2013 | 17.47 | 17.48 | 17.25 | 17.26 | 0 | -0.20(-1.14%) |
Jul 09, 2013 | 16.74 | 17.65 | 16.74 | 17.46 | 0 | +0.85(+5.11%) |
Jul 08, 2013 | 16.65 | 16.81 | 16.49 | 16.61 | 217,338 | +0.05(+0.28%) |
Jul 05, 2013 | 16.52 | 16.57 | 16.31 | 16.57 | 0 | +0.06(+0.34%) |
Jul 03, 2013 | 16.40 | 16.52 | 16.11 | 16.51 | 0 | +0.08(+0.52%) |
Jul 02, 2013 | 16.28 | 16.52 | 16.15 | 16.42 | 0 | +0.13(+0.78%) |
Jul 01, 2013 | 16.33 | 16.45 | 16.10 | 16.30 | 0 | +0.01(+0.09%) |
Jun 28, 2013 | 15.81 | 16.36 | 15.73 | 16.28 | 653,985 | +0.42(+2.68%) |
Jun 27, 2013 | 16.02 | 16.13 | 15.81 | 15.86 | 0 | -0.04(-0.24%) |
Jun 26, 2013 | 15.98 | 16.05 | 15.72 | 15.89 | 0 | +0.09(+0.60%) |
Jun 25, 2013 | 15.66 | 16.19 | 15.53 | 15.80 | 0 | +0.31(+2.01%) |
Jun 24, 2013 | 16.17 | 16.26 | 15.39 | 15.49 | 0 | -0.92(-5.58%) |
Jun 21, 2013 | 16.58 | 16.76 | 16.37 | 16.40 | 199,670 | -0.07(-0.40%) |
Jun 20, 2013 | 16.50 | 16.67 | 16.40 | 16.47 | 0 | -0.25(-1.47%) |
Jun 19, 2013 | 17.27 | 17.56 | 16.40 | 16.72 | 0 | -0.51(-2.96%) |
Jun 18, 2013 | 16.46 | 17.25 | 16.38 | 17.23 | 0 | +0.82(+5.01%) |
Jun 17, 2013 | 16.43 | 16.51 | 15.89 | 16.40 | 0 | +0.08(+0.46%) |
Jun 14, 2013 | 16.50 | 16.71 | 16.18 | 16.33 | 0 | -0.14(-0.86%) |
Jun 13, 2013 | 15.99 | 16.52 | 15.98 | 16.47 | 168,422 | +0.41(+2.53%) |
Jun 12, 2013 | 16.25 | 16.32 | 16.04 | 16.06 | 115,894 | -0.06(-0.35%) |
Jun 11, 2013 | 16.00 | 16.16 | 15.94 | 16.12 | 238,309 | -0.06(-0.35%) |
Jun 10, 2013 | 15.52 | 16.23 | 15.48 | 16.18 | 0 | +0.76(+4.90%) |
Jun 07, 2013 | 15.01 | 15.56 | 14.99 | 15.42 | 0 | +0.53(+3.55%) |
Jun 06, 2013 | 14.70 | 14.96 | 14.26 | 14.89 | 251,173 | +0.25(+1.68%) |
Jun 05, 2013 | 14.93 | 15.04 | 14.62 | 14.65 | 0 | -0.25(-1.71%) |
Jun 04, 2013 | 14.64 | 15.32 | 14.53 | 14.90 | 0 | +0.24(+1.61%) |