Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 15.61 | 15.67 | 15.35 | 15.41 | 0 | -0.26(-1.69%) |
Aug 29, 2013 | 15.51 | 15.79 | 15.47 | 15.67 | 47,248 | +0.17(+1.10%) |
Aug 28, 2013 | 15.58 | 15.71 | 15.37 | 15.50 | 0 | -0.03(-0.21%) |
Aug 27, 2013 | 15.76 | 16.22 | 15.33 | 15.54 | 142,178 | -0.44(-2.78%) |
Aug 26, 2013 | 16.11 | 16.28 | 15.84 | 15.98 | 0 | -0.04(-0.24%) |
Aug 23, 2013 | 15.93 | 16.20 | 15.61 | 16.02 | 0 | +0.04(+0.24%) |
Aug 22, 2013 | 15.68 | 16.01 | 15.68 | 15.98 | 53,097 | +0.39(+2.52%) |
Aug 21, 2013 | 15.80 | 16.00 | 15.57 | 15.59 | 0 | -0.28(-1.76%) |
Aug 20, 2013 | 15.70 | 16.04 | 15.70 | 15.87 | 43,175 | +0.18(+1.14%) |
Aug 19, 2013 | 16.06 | 16.12 | 15.66 | 15.69 | 65,454 | -0.32(-2.01%) |
Aug 16, 2013 | 16.06 | 16.39 | 15.95 | 16.01 | 0 | -0.15(-0.91%) |
Aug 15, 2013 | 16.28 | 16.59 | 16.01 | 16.15 | 118,046 | -0.25(-1.53%) |
Aug 14, 2013 | 16.13 | 16.49 | 16.04 | 16.41 | 172,871 | +0.32(+2.00%) |
Aug 13, 2013 | 16.14 | 16.32 | 15.85 | 16.08 | 120,901 | -0.07(-0.44%) |
Aug 12, 2013 | 15.68 | 16.55 | 15.68 | 16.15 | 293,951 | +0.35(+2.18%) |
Aug 09, 2013 | 15.56 | 15.88 | 15.39 | 15.81 | 139,073 | +0.25(+1.61%) |
Aug 08, 2013 | 15.73 | 15.89 | 15.45 | 15.56 | 168,717 | -0.03(-0.18%) |
Aug 07, 2013 | 15.83 | 15.99 | 15.56 | 15.59 | 184,499 | -0.36(-2.25%) |
Aug 06, 2013 | 16.11 | 16.28 | 15.88 | 15.95 | 188,401 | -0.21(-1.32%) |
Aug 05, 2013 | 15.93 | 16.19 | 15.91 | 16.16 | 133,332 | +0.16(+0.98%) |
Aug 02, 2013 | 15.97 | 16.06 | 15.83 | 16.00 | 127,031 | -0.06(-0.35%) |
Aug 01, 2013 | 16.79 | 16.83 | 15.95 | 16.06 | 347,983 | -0.83(-4.93%) |
Jul 31, 2013 | 17.06 | 17.09 | 16.81 | 16.89 | 0 | -0.13(-0.78%) |
Jul 30, 2013 | 17.33 | 17.33 | 16.93 | 17.02 | 0 | -0.19(-1.10%) |
Jul 29, 2013 | 17.36 | 17.48 | 17.18 | 17.21 | 0 | -0.24(-1.38%) |
Jul 26, 2013 | 17.44 | 17.54 | 17.34 | 17.45 | 0 | -0.14(-0.81%) |
Jul 25, 2013 | 17.49 | 17.90 | 17.17 | 17.60 | 0 | +0.13(+0.73%) |
Jul 24, 2013 | 17.77 | 17.77 | 17.45 | 17.47 | 0 | -0.17(-0.94%) |
Jul 23, 2013 | 17.98 | 17.98 | 17.62 | 17.63 | 0 | -0.24(-1.32%) |
Jul 22, 2013 | 18.12 | 18.21 | 17.85 | 17.87 | 0 | -0.24(-1.31%) |
Jul 19, 2013 | 18.20 | 18.37 | 17.76 | 18.11 | 0 | -0.09(-0.49%) |
Jul 18, 2013 | 18.07 | 18.35 | 17.97 | 18.20 | 0 | +0.23(+1.29%) |
Jul 17, 2013 | 18.02 | 18.20 | 17.89 | 17.97 | 112,559 | +0.08(+0.45%) |
Jul 16, 2013 | 17.81 | 18.03 | 17.67 | 17.89 | 0 | +0.12(+0.69%) |
Jul 15, 2013 | 17.71 | 17.94 | 17.71 | 17.76 | 0 | +0.10(+0.59%) |
Jul 12, 2013 | 17.90 | 17.96 | 17.59 | 17.66 | 0 | -0.27(-1.50%) |
Jul 11, 2013 | 18.07 | 18.14 | 17.71 | 17.93 | 0 | +0.11(+0.64%) |
Jul 10, 2013 | 17.98 | 18.17 | 17.76 | 17.81 | 0 | -0.19(-1.05%) |
Jul 09, 2013 | 17.45 | 18.05 | 17.45 | 18.00 | 0 | +0.61(+3.53%) |
Jul 08, 2013 | 17.14 | 17.52 | 17.11 | 17.39 | 151,153 | +0.30(+1.77%) |
Jul 05, 2013 | 16.35 | 17.09 | 16.01 | 17.09 | 0 | +0.99(+6.14%) |
Jul 03, 2013 | 15.82 | 16.16 | 15.73 | 16.10 | 0 | +0.26(+1.64%) |
Jul 02, 2013 | 15.68 | 15.85 | 15.66 | 15.84 | 0 | +0.19(+1.21%) |
Jul 01, 2013 | 15.39 | 15.78 | 15.26 | 15.65 | 0 | +0.34(+2.22%) |
Jun 28, 2013 | 15.37 | 15.61 | 15.19 | 15.31 | 240,616 | -0.12(-0.80%) |
Jun 27, 2013 | 15.46 | 15.60 | 15.39 | 15.43 | 0 | +0.07(+0.46%) |
Jun 26, 2013 | 15.37 | 15.48 | 15.23 | 15.36 | 0 | +0.11(+0.74%) |
Jun 25, 2013 | 15.25 | 15.37 | 15.08 | 15.25 | 0 | +0.09(+0.56%) |
Jun 24, 2013 | 15.20 | 15.32 | 14.97 | 15.16 | 0 | -0.19(-1.23%) |
Jun 21, 2013 | 15.33 | 15.56 | 14.99 | 15.35 | 213,597 | +0.06(+0.37%) |
Jun 20, 2013 | 15.49 | 16.35 | 15.19 | 15.29 | 0 | -0.38(-2.44%) |
Jun 19, 2013 | 15.86 | 15.88 | 15.67 | 15.68 | 0 | -0.23(-1.43%) |
Jun 18, 2013 | 15.87 | 16.00 | 15.69 | 15.90 | 196,762 | +0.09(+0.60%) |
Jun 17, 2013 | 15.95 | 15.98 | 15.72 | 15.81 | 0 | -0.01(-0.09%) |
Jun 14, 2013 | 16.09 | 16.11 | 15.80 | 15.82 | 0 | -0.32(-1.96%) |
Jun 13, 2013 | 15.95 | 16.21 | 15.87 | 16.14 | 58,023 | +0.20(+1.25%) |
Jun 12, 2013 | 16.20 | 16.20 | 15.85 | 15.94 | 60,443 | -0.21(-1.29%) |
Jun 11, 2013 | 16.21 | 16.50 | 16.02 | 16.15 | 68,563 | -0.26(-1.58%) |
Jun 10, 2013 | 16.31 | 16.45 | 16.15 | 16.41 | 0 | +0.20(+1.22%) |
Jun 07, 2013 | 16.14 | 16.29 | 15.89 | 16.21 | 0 | +0.25(+1.60%) |
Jun 06, 2013 | 15.73 | 16.00 | 15.58 | 15.96 | 168,290 | +0.18(+1.14%) |
Jun 05, 2013 | 16.01 | 16.13 | 15.73 | 15.78 | 0 | -0.30(-1.85%) |
Jun 04, 2013 | 16.23 | 16.24 | 15.80 | 16.07 | 0 | -0.08(-0.53%) |