Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 17.30 | 17.40 | 17.01 | 17.05 | 0 | -0.27(-1.56%) |
Aug 29, 2013 | 17.11 | 17.40 | 17.06 | 17.32 | 329,877 | +0.18(+1.05%) |
Aug 28, 2013 | 16.95 | 17.22 | 16.85 | 17.14 | 0 | +0.24(+1.41%) |
Aug 27, 2013 | 17.42 | 17.42 | 16.82 | 16.90 | 462,711 | -0.71(-4.06%) |
Aug 26, 2013 | 17.69 | 17.73 | 17.55 | 17.62 | 0 | -0.09(-0.49%) |
Aug 23, 2013 | 17.68 | 17.71 | 17.47 | 17.71 | 0 | +0.01(+0.06%) |
Aug 22, 2013 | 17.51 | 17.82 | 17.51 | 17.69 | 200,649 | +0.26(+1.47%) |
Aug 21, 2013 | 17.45 | 17.68 | 17.33 | 17.44 | 0 | -0.12(-0.70%) |
Aug 20, 2013 | 17.40 | 17.65 | 17.40 | 17.56 | 319,980 | +0.18(+1.04%) |
Aug 19, 2013 | 17.47 | 17.58 | 17.34 | 17.38 | 302,845 | -0.10(-0.58%) |
Aug 16, 2013 | 17.37 | 17.74 | 17.37 | 17.48 | 0 | +0.01(+0.04%) |
Aug 15, 2013 | 17.53 | 17.71 | 17.42 | 17.47 | 286,369 | -0.25(-1.39%) |
Aug 14, 2013 | 17.70 | 17.84 | 17.60 | 17.72 | 464,105 | +0.04(+0.20%) |
Aug 13, 2013 | 17.55 | 17.71 | 17.34 | 17.68 | 386,476 | +0.18(+1.03%) |
Aug 12, 2013 | 17.42 | 17.62 | 17.38 | 17.50 | 286,668 | -0.01(-0.08%) |
Aug 09, 2013 | 17.63 | 17.79 | 17.51 | 17.52 | 323,536 | -0.14(-0.78%) |
Aug 08, 2013 | 17.76 | 17.87 | 17.54 | 17.66 | 222,554 | +0.01(+0.04%) |
Aug 07, 2013 | 17.78 | 17.93 | 17.44 | 17.65 | 392,733 | -0.24(-1.33%) |
Aug 06, 2013 | 18.04 | 18.08 | 17.75 | 17.89 | 267,379 | -0.19(-1.08%) |
Aug 05, 2013 | 17.94 | 18.17 | 17.86 | 18.08 | 370,076 | +0.15(+0.85%) |
Aug 02, 2013 | 17.79 | 18.00 | 17.63 | 17.93 | 371,354 | +0.01(+0.08%) |
Aug 01, 2013 | 17.71 | 17.99 | 17.45 | 17.91 | 526,164 | +0.35(+1.97%) |
Jul 31, 2013 | 17.57 | 18.03 | 17.57 | 17.57 | 0 | +0.01(+0.08%) |
Jul 30, 2013 | 17.54 | 17.81 | 17.45 | 17.55 | 606,617 | +0.14(+0.79%) |
Jul 29, 2013 | 17.47 | 17.61 | 17.17 | 17.42 | 0 | +0.30(+1.73%) |
Jul 26, 2013 | 17.01 | 17.39 | 16.92 | 17.12 | 0 | -0.06(-0.34%) |
Jul 25, 2013 | 17.23 | 17.36 | 17.00 | 17.18 | 0 | -0.14(-0.79%) |
Jul 24, 2013 | 17.16 | 17.45 | 17.08 | 17.32 | 0 | +0.19(+1.10%) |
Jul 23, 2013 | 17.12 | 17.32 | 16.90 | 17.13 | 0 | +0.11(+0.64%) |
Jul 22, 2013 | 16.95 | 17.20 | 17.00 | 17.02 | 0 | -0.01(-0.04%) |
Jul 19, 2013 | 16.99 | 17.07 | 16.95 | 17.03 | 0 | -0.04(-0.25%) |
Jul 18, 2013 | 16.88 | 17.21 | 16.76 | 17.07 | 0 | +0.29(+1.72%) |
Jul 17, 2013 | 16.80 | 17.00 | 16.70 | 16.78 | 340,922 | +0.03(+0.17%) |
Jul 16, 2013 | 16.88 | 16.89 | 16.46 | 16.75 | 0 | -0.14(-0.81%) |
Jul 15, 2013 | 16.62 | 16.90 | 16.49 | 16.89 | 0 | +0.33(+2.01%) |
Jul 12, 2013 | 16.25 | 16.60 | 16.25 | 16.56 | 0 | +0.25(+1.55%) |
Jul 11, 2013 | 16.82 | 16.96 | 16.27 | 16.31 | 0 | -0.35(-2.08%) |
Jul 10, 2013 | 16.78 | 16.88 | 16.59 | 16.65 | 0 | -0.13(-0.77%) |
Jul 09, 2013 | 16.96 | 16.90 | 16.74 | 16.78 | 0 | -0.12(-0.68%) |
Jul 08, 2013 | 17.08 | 17.16 | 16.86 | 16.90 | 664,263 | -0.14(-0.85%) |
Jul 05, 2013 | 16.99 | 17.08 | 16.85 | 17.04 | 0 | +0.31(+1.86%) |
Jul 03, 2013 | 16.62 | 16.89 | 16.54 | 16.73 | 0 | +0.10(+0.60%) |
Jul 02, 2013 | 16.59 | 17.02 | 16.59 | 16.63 | 0 | +0.10(+0.61%) |
Jul 01, 2013 | 15.97 | 16.62 | 15.93 | 16.53 | 0 | +0.62(+3.88%) |
Jun 28, 2013 | 16.16 | 16.16 | 15.90 | 15.91 | 1,499,516 | -0.17(-1.07%) |
Jun 27, 2013 | 15.96 | 16.15 | 15.90 | 16.09 | 0 | +0.16(+1.04%) |
Jun 26, 2013 | 15.96 | 16.14 | 15.76 | 15.92 | 0 | +0.04(+0.23%) |
Jun 25, 2013 | 15.66 | 15.89 | 15.40 | 15.88 | 599,133 | +0.42(+2.69%) |
Jun 24, 2013 | 15.18 | 15.58 | 15.08 | 15.47 | 0 | +0.11(+0.70%) |
Jun 21, 2013 | 15.09 | 15.38 | 15.02 | 15.36 | 1,150,856 | +0.34(+2.29%) |
Jun 20, 2013 | 14.69 | 15.13 | 14.68 | 15.02 | 0 | +0.13(+0.87%) |
Jun 19, 2013 | 14.95 | 15.00 | 14.81 | 14.89 | 0 | -0.11(-0.72%) |
Jun 18, 2013 | 14.87 | 15.10 | 14.74 | 15.00 | 0 | +0.19(+1.26%) |
Jun 17, 2013 | 14.70 | 14.94 | 14.62 | 14.81 | 0 | +0.24(+1.62%) |
Jun 14, 2013 | 14.73 | 14.90 | 14.53 | 14.57 | 0 | -0.25(-1.69%) |
Jun 13, 2013 | 14.53 | 14.86 | 14.38 | 14.82 | 455,521 | +0.29(+2.02%) |
Jun 12, 2013 | 14.26 | 14.60 | 14.09 | 14.53 | 1,086,037 | +0.52(+3.74%) |
Jun 11, 2013 | 13.98 | 14.12 | 13.86 | 14.01 | 381,181 | -0.11(-0.76%) |
Jun 10, 2013 | 13.93 | 14.14 | 13.81 | 14.11 | 0 | +0.22(+1.60%) |
Jun 07, 2013 | 13.78 | 13.95 | 13.65 | 13.89 | 0 | +0.27(+2.00%) |
Jun 06, 2013 | 13.53 | 13.66 | 13.43 | 13.62 | 506,663 | +0.04(+0.32%) |
Jun 05, 2013 | 13.78 | 13.80 | 13.58 | 13.58 | 0 | -0.25(-1.82%) |
Jun 04, 2013 | 13.93 | 14.05 | 13.68 | 13.83 | 0 | -0.13(-0.93%) |