Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 14.32 | 14.49 | 13.85 | 14.04 | 0 | -0.27(-1.89%) |
Aug 29, 2013 | 14.38 | 14.42 | 14.11 | 14.31 | 110,819 | -0.02(-0.14%) |
Aug 28, 2013 | 14.45 | 14.68 | 14.16 | 14.33 | 0 | -0.12(-0.83%) |
Aug 27, 2013 | 14.76 | 14.90 | 14.26 | 14.45 | 307,140 | -0.42(-2.82%) |
Aug 26, 2013 | 14.30 | 15.02 | 14.25 | 14.87 | 0 | +0.61(+4.28%) |
Aug 23, 2013 | 14.36 | 14.60 | 14.16 | 14.26 | 0 | -0.02(-0.14%) |
Aug 22, 2013 | 14.51 | 14.71 | 14.15 | 14.28 | 173,704 | -0.21(-1.45%) |
Aug 21, 2013 | 14.84 | 14.95 | 14.46 | 14.49 | 0 | -0.44(-2.95%) |
Aug 20, 2013 | 15.00 | 15.17 | 14.82 | 14.93 | 133,996 | -0.10(-0.67%) |
Aug 19, 2013 | 15.08 | 15.31 | 14.95 | 15.03 | 222,717 | +0.03(+0.20%) |
Aug 16, 2013 | 14.91 | 15.25 | 14.76 | 15.00 | 0 | +0.03(+0.20%) |
Aug 15, 2013 | 14.67 | 15.17 | 14.40 | 14.97 | 265,922 | +0.17(+1.15%) |
Aug 14, 2013 | 14.67 | 14.81 | 14.41 | 14.80 | 324,256 | +0.17(+1.16%) |
Aug 13, 2013 | 14.62 | 14.79 | 14.40 | 14.63 | 158,942 | +0.11(+0.76%) |
Aug 12, 2013 | 14.16 | 14.80 | 14.16 | 14.52 | 252,331 | +0.36(+2.54%) |
Aug 09, 2013 | 14.80 | 15.14 | 14.02 | 14.16 | 428,755 | -0.75(-5.03%) |
Aug 08, 2013 | 15.41 | 15.42 | 14.62 | 14.91 | 402,452 | -0.36(-2.36%) |
Aug 07, 2013 | 15.13 | 15.49 | 15.11 | 15.27 | 134,840 | +0.15(+0.99%) |
Aug 06, 2013 | 14.90 | 15.42 | 14.76 | 15.12 | 218,458 | +0.22(+1.48%) |
Aug 05, 2013 | 15.03 | 15.34 | 14.52 | 14.90 | 204,935 | -0.13(-0.86%) |
Aug 02, 2013 | 15.42 | 15.42 | 14.80 | 15.03 | 232,309 | -0.41(-2.66%) |
Aug 01, 2013 | 15.58 | 15.85 | 15.35 | 15.44 | 119,247 | +0.08(+0.52%) |
Jul 31, 2013 | 15.58 | 15.63 | 15.07 | 15.36 | 0 | -0.13(-0.84%) |
Jul 30, 2013 | 15.98 | 16.00 | 15.40 | 15.49 | 0 | -0.31(-1.96%) |
Jul 29, 2013 | 16.28 | 16.50 | 15.75 | 15.80 | 251,340 | -0.46(-2.83%) |
Jul 26, 2013 | 15.39 | 16.57 | 15.11 | 16.26 | 0 | +0.75(+4.84%) |
Jul 25, 2013 | 14.73 | 15.78 | 14.52 | 15.51 | 0 | +0.83(+5.65%) |
Jul 24, 2013 | 14.38 | 14.75 | 14.21 | 14.68 | 0 | +0.33(+2.30%) |
Jul 23, 2013 | 14.45 | 14.50 | 14.12 | 14.35 | 0 | -0.09(-0.62%) |
Jul 22, 2013 | 14.71 | 14.85 | 14.40 | 14.44 | 0 | -0.39(-2.63%) |
Jul 19, 2013 | 15.03 | 15.15 | 14.74 | 14.83 | 0 | -0.22(-1.46%) |
Jul 18, 2013 | 15.27 | 15.49 | 15.02 | 15.05 | 0 | -0.17(-1.12%) |
Jul 17, 2013 | 15.59 | 15.59 | 15.09 | 15.22 | 146,443 | -0.26(-1.68%) |
Jul 16, 2013 | 15.26 | 15.56 | 15.19 | 15.48 | 0 | +0.28(+1.84%) |
Jul 15, 2013 | 15.16 | 15.39 | 15.02 | 15.20 | 0 | +0.10(+0.66%) |
Jul 12, 2013 | 15.66 | 15.72 | 14.95 | 15.10 | 0 | -0.54(-3.45%) |
Jul 11, 2013 | 15.05 | 15.67 | 14.96 | 15.64 | 0 | +0.75(+5.04%) |
Jul 10, 2013 | 14.80 | 14.99 | 14.62 | 14.89 | 0 | +0.13(+0.88%) |
Jul 09, 2013 | 14.85 | 14.87 | 14.68 | 14.76 | 0 | +0.02(+0.14%) |
Jul 08, 2013 | 14.98 | 14.98 | 14.54 | 14.74 | 0 | -0.16(-1.07%) |
Jul 05, 2013 | 14.50 | 15.00 | 14.42 | 14.90 | 0 | +0.48(+3.33%) |
Jul 03, 2013 | 14.25 | 14.42 | 14.01 | 14.42 | 0 | +0.15(+1.05%) |
Jul 02, 2013 | 14.38 | 14.50 | 14.04 | 14.27 | 0 | -0.16(-1.11%) |
Jul 01, 2013 | 14.35 | 14.62 | 14.27 | 14.43 | 0 | +0.24(+1.69%) |
Jun 28, 2013 | 14.50 | 14.55 | 14.12 | 14.19 | 860,197 | -0.31(-2.14%) |
Jun 27, 2013 | 14.18 | 14.60 | 13.75 | 14.50 | 0 | +0.35(+2.47%) |
Jun 26, 2013 | 14.07 | 14.31 | 13.71 | 14.15 | 0 | +0.17(+1.22%) |
Jun 25, 2013 | 13.90 | 14.44 | 13.75 | 13.98 | 0 | +0.19(+1.38%) |
Jun 24, 2013 | 14.50 | 14.74 | 13.60 | 13.79 | 386,691 | -0.87(-5.93%) |
Jun 21, 2013 | 15.31 | 15.33 | 14.56 | 14.66 | 190,003 | -0.31(-2.07%) |
Jun 20, 2013 | 14.85 | 15.13 | 14.54 | 14.97 | 0 | -0.08(-0.53%) |
Jun 19, 2013 | 15.25 | 15.58 | 14.98 | 15.05 | 0 | -0.19(-1.25%) |
Jun 18, 2013 | 15.40 | 15.61 | 14.87 | 15.24 | 0 | -0.12(-0.78%) |
Jun 17, 2013 | 15.41 | 15.84 | 15.23 | 15.36 | 0 | +0.15(+0.99%) |
Jun 14, 2013 | 15.35 | 15.68 | 15.11 | 15.21 | 0 | -0.13(-0.85%) |
Jun 13, 2013 | 15.18 | 15.38 | 14.84 | 15.34 | 106,507 | +0.12(+0.79%) |
Jun 12, 2013 | 15.64 | 15.76 | 15.03 | 15.22 | 180,063 | -0.37(-2.37%) |
Jun 11, 2013 | 15.42 | 15.72 | 14.75 | 15.59 | 399,333 | +0.12(+0.78%) |
Jun 10, 2013 | 14.60 | 15.51 | 14.46 | 15.47 | 0 | +0.92(+6.32%) |
Jun 07, 2013 | 14.69 | 14.74 | 14.20 | 14.55 | 0 | -0.05(-0.34%) |
Jun 06, 2013 | 14.32 | 14.85 | 14.18 | 14.60 | 341,522 | +0.31(+2.17%) |
Jun 05, 2013 | 14.95 | 15.05 | 14.15 | 14.29 | 0 | -0.63(-4.22%) |
Jun 04, 2013 | 14.57 | 15.01 | 14.33 | 14.92 | 0 | +0.32(+2.19%) |