Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 16.56 | 16.60 | 16.17 | 16.22 | 0 | -0.39(-2.35%) |
Aug 29, 2013 | 16.30 | 16.74 | 16.30 | 16.61 | 1,112,364 | +0.27(+1.65%) |
Aug 28, 2013 | 16.28 | 16.44 | 16.25 | 16.34 | 1,514,484 | +0.09(+0.53%) |
Aug 27, 2013 | 16.24 | 16.36 | 16.15 | 16.26 | 691,353 | -0.13(-0.81%) |
Aug 26, 2013 | 16.45 | 16.62 | 16.34 | 16.39 | 433,608 | -0.06(-0.34%) |
Aug 23, 2013 | 16.44 | 16.54 | 16.33 | 16.45 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 16.27 | 16.49 | 16.22 | 16.45 | 255,414 | +0.23(+1.40%) |
Aug 21, 2013 | 16.35 | 16.44 | 16.22 | 16.22 | 0 | -0.18(-1.08%) |
Aug 20, 2013 | 16.33 | 16.59 | 16.22 | 16.40 | 912,480 | +0.07(+0.41%) |
Aug 19, 2013 | 16.23 | 16.68 | 16.17 | 16.33 | 985,344 | +0.02(+0.10%) |
Aug 16, 2013 | 16.43 | 16.63 | 16.31 | 16.31 | 0 | -0.19(-1.13%) |
Aug 15, 2013 | 16.71 | 16.71 | 16.47 | 16.50 | 806,493 | -0.36(-2.12%) |
Aug 14, 2013 | 16.72 | 16.95 | 16.72 | 16.86 | 678,519 | +0.08(+0.50%) |
Aug 13, 2013 | 17.15 | 17.34 | 16.72 | 16.77 | 1,367,496 | -0.39(-2.29%) |
Aug 12, 2013 | 16.20 | 17.29 | 16.08 | 17.17 | 2,766,702 | +0.92(+5.64%) |
Aug 09, 2013 | 16.14 | 16.42 | 16.07 | 16.25 | 743,715 | +0.12(+0.74%) |
Aug 08, 2013 | 15.37 | 16.22 | 15.33 | 16.13 | 5,337,072 | -0.05(-0.31%) |
Aug 07, 2013 | 16.41 | 16.41 | 16.15 | 16.18 | 1,149,504 | -0.23(-1.38%) |
Aug 06, 2013 | 16.42 | 16.48 | 16.33 | 16.41 | 467,214 | -0.09(-0.53%) |
Aug 05, 2013 | 16.14 | 16.64 | 16.14 | 16.49 | 529,113 | +0.30(+1.83%) |
Aug 02, 2013 | 16.13 | 16.23 | 15.89 | 16.20 | 600,240 | -0.03(-0.18%) |
Aug 01, 2013 | 15.87 | 16.38 | 15.66 | 16.23 | 920,556 | +0.44(+2.81%) |
Jul 31, 2013 | 15.78 | 15.83 | 15.65 | 15.78 | 0 | +0.05(+0.34%) |
Jul 30, 2013 | 15.70 | 15.82 | 15.59 | 15.73 | 0 | +0.03(+0.21%) |
Jul 29, 2013 | 15.65 | 15.79 | 15.54 | 15.70 | 0 | -0.01(-0.08%) |
Jul 26, 2013 | 15.92 | 16.06 | 15.59 | 15.71 | 0 | -0.33(-2.06%) |
Jul 25, 2013 | 15.71 | 16.10 | 15.71 | 16.04 | 0 | +0.31(+1.99%) |
Jul 24, 2013 | 15.77 | 15.84 | 15.58 | 15.73 | 0 | +0.03(+0.17%) |
Jul 23, 2013 | 15.78 | 15.83 | 15.63 | 15.70 | 415,686 | -0.05(-0.34%) |
Jul 22, 2013 | 15.72 | 15.80 | 15.58 | 15.75 | 0 | -0.05(-0.30%) |
Jul 19, 2013 | 15.78 | 15.89 | 15.78 | 15.80 | 0 | -0.02(-0.15%) |
Jul 18, 2013 | 15.89 | 15.89 | 15.77 | 15.82 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 15.84 | 15.84 | 15.71 | 15.82 | 428,559 | +0.05(+0.34%) |
Jul 16, 2013 | 15.83 | 15.94 | 15.67 | 15.77 | 0 | -0.03(-0.19%) |
Jul 15, 2013 | 15.86 | 15.91 | 15.77 | 15.80 | 0 | -0.08(-0.50%) |
Jul 12, 2013 | 15.80 | 16.00 | 15.80 | 15.88 | 0 | +0.05(+0.29%) |
Jul 11, 2013 | 16.21 | 16.23 | 15.75 | 15.83 | 0 | -0.23(-1.45%) |
Jul 10, 2013 | 15.87 | 16.17 | 15.86 | 16.07 | 0 | +0.16(+1.01%) |
Jul 09, 2013 | 15.73 | 15.91 | 15.65 | 15.91 | 0 | +0.25(+1.62%) |
Jul 08, 2013 | 15.75 | 15.87 | 15.61 | 15.65 | 0 | -0.06(-0.38%) |
Jul 05, 2013 | 15.87 | 15.87 | 15.52 | 15.71 | 0 | +0.11(+0.68%) |
Jul 03, 2013 | 15.50 | 15.80 | 15.42 | 15.61 | 0 | +0.08(+0.54%) |
Jul 02, 2013 | 15.63 | 15.70 | 15.43 | 15.52 | 0 | -0.14(-0.87%) |
Jul 01, 2013 | 15.57 | 15.83 | 15.53 | 15.66 | 0 | +0.17(+1.08%) |
Jun 28, 2013 | 15.28 | 15.64 | 15.26 | 15.49 | 1,363,329 | +0.49(+3.27%) |
Jun 26, 2013 | 15.19 | 15.26 | 14.98 | 15.00 | 0 | -0.02(-0.16%) |
Jun 25, 2013 | 15.07 | 15.07 | 14.85 | 15.03 | 0 | +0.05(+0.33%) |
Jun 24, 2013 | 14.91 | 15.03 | 14.90 | 14.98 | 0 | -0.03(-0.18%) |
Jun 21, 2013 | 15.03 | 15.15 | 14.83 | 15.00 | 3,074,034 | +0.00(+0.02%) |
Jun 20, 2013 | 14.82 | 15.03 | 14.82 | 15.00 | 0 | +0.03(+0.18%) |
Jun 19, 2013 | 14.97 | 15.17 | 14.93 | 14.97 | 0 | +0.04(+0.27%) |
Jun 18, 2013 | 14.74 | 14.99 | 14.70 | 14.93 | 0 | +0.22(+1.50%) |
Jun 17, 2013 | 14.67 | 14.74 | 14.56 | 14.71 | 0 | +0.17(+1.15%) |
Jun 14, 2013 | 14.53 | 14.59 | 14.43 | 14.55 | 0 | +0.02(+0.16%) |
Jun 13, 2013 | 14.33 | 14.57 | 14.26 | 14.52 | 581,901 | +0.22(+1.56%) |
Jun 12, 2013 | 14.37 | 14.37 | 14.25 | 14.30 | 653,556 | -0.00(-0.02%) |
Jun 11, 2013 | 14.70 | 14.81 | 14.25 | 14.30 | 1,123,092 | -0.51(-3.42%) |
Jun 10, 2013 | 15.06 | 15.06 | 14.75 | 14.81 | 0 | -0.24(-1.59%) |
Jun 07, 2013 | 15.15 | 15.20 | 14.97 | 15.05 | 0 | +0.03(+0.20%) |
Jun 06, 2013 | 14.95 | 15.11 | 14.68 | 15.02 | 529,155 | +0.07(+0.47%) |
Jun 05, 2013 | 15.22 | 15.22 | 14.87 | 14.95 | 0 | -0.29(-1.88%) |
Jun 04, 2013 | 15.50 | 15.64 | 15.09 | 15.24 | 0 | -0.27(-1.76%) |