Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 14.17 | 14.17 | 13.95 | 13.98 | 0 | -0.13(-0.93%) |
Aug 29, 2013 | 13.86 | 14.21 | 13.86 | 14.11 | 0 | +0.13(+0.94%) |
Aug 28, 2013 | 13.85 | 14.06 | 13.85 | 13.98 | 0 | +0.15(+1.08%) |
Aug 27, 2013 | 14.12 | 14.12 | 13.81 | 13.83 | 0 | -0.45(-3.14%) |
Aug 26, 2013 | 14.34 | 14.48 | 14.18 | 14.28 | 0 | +0.03(+0.20%) |
Aug 23, 2013 | 14.18 | 14.28 | 14.16 | 14.25 | 0 | +0.16(+1.13%) |
Aug 22, 2013 | 13.93 | 14.13 | 13.89 | 14.09 | 0 | +0.31(+2.23%) |
Aug 21, 2013 | 13.86 | 13.95 | 13.71 | 13.79 | 0 | -0.02(-0.13%) |
Aug 20, 2013 | 13.56 | 13.80 | 13.56 | 13.80 | 0 | +0.30(+2.21%) |
Aug 19, 2013 | 13.79 | 13.79 | 13.49 | 13.51 | 0 | -0.21(-1.50%) |
Aug 16, 2013 | 13.59 | 13.83 | 13.57 | 13.71 | 0 | +0.12(+0.89%) |
Aug 15, 2013 | 13.75 | 13.79 | 13.57 | 13.59 | 211,855 | -0.35(-2.48%) |
Aug 14, 2013 | 14.22 | 14.22 | 13.93 | 13.93 | 0 | -0.45(-3.16%) |
Aug 13, 2013 | 14.56 | 14.56 | 14.29 | 14.39 | 32,262 | -0.05(-0.34%) |
Aug 12, 2013 | 14.26 | 14.45 | 14.17 | 14.44 | 23,546 | +0.11(+0.77%) |
Aug 09, 2013 | 14.36 | 14.46 | 14.29 | 14.33 | 51,069 | +0.00(+0.01%) |
Aug 08, 2013 | 14.19 | 14.45 | 14.19 | 14.33 | 90,722 | +0.35(+2.54%) |
Aug 07, 2013 | 14.39 | 14.39 | 13.88 | 13.97 | 128,248 | -0.61(-4.16%) |
Aug 06, 2013 | 14.83 | 14.83 | 14.51 | 14.58 | 19,595 | -0.19(-1.26%) |
Aug 05, 2013 | 14.59 | 14.77 | 14.54 | 14.77 | 162,173 | +0.23(+1.57%) |
Aug 02, 2013 | 14.68 | 14.68 | 14.50 | 14.54 | 34,846 | -0.21(-1.42%) |
Aug 01, 2013 | 14.99 | 15.03 | 14.71 | 14.75 | 63,182 | -0.03(-0.19%) |
Jul 31, 2013 | 14.73 | 14.86 | 14.65 | 14.77 | 0 | +0.13(+0.90%) |
Jul 30, 2013 | 14.48 | 14.70 | 14.48 | 14.64 | 0 | +0.21(+1.48%) |
Jul 29, 2013 | 14.51 | 14.56 | 14.43 | 14.43 | 0 | +0.01(+0.06%) |
Jul 26, 2013 | 14.46 | 14.46 | 14.32 | 14.42 | 0 | -0.03(-0.20%) |
Jul 25, 2013 | 14.26 | 14.45 | 14.21 | 14.45 | 0 | +0.15(+1.05%) |
Jul 24, 2013 | 14.74 | 14.74 | 14.22 | 14.30 | 0 | -0.24(-1.66%) |
Jul 23, 2013 | 14.75 | 14.75 | 14.51 | 14.54 | 0 | -0.02(-0.14%) |
Jul 22, 2013 | 14.42 | 14.62 | 14.42 | 14.56 | 0 | +0.21(+1.43%) |
Jul 19, 2013 | 14.28 | 14.38 | 14.21 | 14.35 | 0 | -0.02(-0.13%) |
Jul 18, 2013 | 14.72 | 14.72 | 14.37 | 14.37 | 0 | -0.16(-1.09%) |
Jul 17, 2013 | 14.56 | 14.56 | 14.43 | 14.53 | 110,591 | +0.17(+1.19%) |
Jul 16, 2013 | 14.69 | 14.69 | 14.34 | 14.36 | 0 | -0.23(-1.56%) |
Jul 15, 2013 | 14.51 | 14.60 | 14.41 | 14.59 | 0 | +0.27(+1.89%) |
Jul 12, 2013 | 14.22 | 14.37 | 14.05 | 14.32 | 0 | +0.17(+1.19%) |
Jul 11, 2013 | 14.19 | 14.19 | 13.98 | 14.15 | 0 | +0.28(+2.02%) |
Jul 10, 2013 | 13.78 | 13.88 | 13.78 | 13.87 | 0 | +0.09(+0.68%) |
Jul 09, 2013 | 13.88 | 13.90 | 13.72 | 13.78 | 0 | +0.05(+0.34%) |
Jul 08, 2013 | 14.77 | 14.77 | 13.65 | 13.73 | 0 | -0.17(-1.21%) |
Jul 05, 2013 | 13.65 | 13.90 | 13.58 | 13.90 | 0 | +0.42(+3.12%) |
Jul 03, 2013 | 13.42 | 13.54 | 13.42 | 13.48 | 0 | +0.02(+0.14%) |
Jul 02, 2013 | 13.47 | 13.68 | 13.34 | 13.46 | 0 | +0.02(+0.14%) |
Jul 01, 2013 | 13.30 | 13.52 | 13.30 | 13.44 | 0 | +0.25(+1.93%) |
Jun 28, 2013 | 13.15 | 13.27 | 13.11 | 13.18 | 86,207 | +0.22(+1.70%) |
Jun 26, 2013 | 12.85 | 13.00 | 12.82 | 12.96 | 0 | +0.30(+2.36%) |
Jun 25, 2013 | 12.60 | 12.72 | 12.59 | 12.67 | 0 | +0.22(+1.80%) |
Jun 24, 2013 | 12.48 | 12.51 | 12.25 | 12.44 | 0 | -0.27(-2.13%) |
Jun 21, 2013 | 12.97 | 12.97 | 12.53 | 12.71 | 38,995 | -0.03(-0.24%) |
Jun 20, 2013 | 13.02 | 13.03 | 12.70 | 12.74 | 0 | -0.48(-3.65%) |
Jun 19, 2013 | 13.25 | 13.37 | 13.21 | 13.23 | 0 | -0.08(-0.63%) |
Jun 18, 2013 | 13.14 | 13.36 | 13.06 | 13.31 | 0 | +0.26(+2.00%) |
Jun 17, 2013 | 13.23 | 13.23 | 12.99 | 13.05 | 0 | +0.10(+0.79%) |
Jun 14, 2013 | 13.06 | 13.06 | 12.89 | 12.95 | 0 | -0.03(-0.22%) |
Jun 13, 2013 | 12.97 | 12.98 | 12.68 | 12.97 | 15,862 | +0.20(+1.60%) |
Jun 12, 2013 | 13.03 | 13.10 | 12.75 | 12.77 | 30,289 | -0.20(-1.58%) |
Jun 11, 2013 | 13.31 | 13.31 | 12.97 | 12.97 | 0 | -0.47(-3.53%) |
Jun 10, 2013 | 13.35 | 13.46 | 13.19 | 13.45 | 0 | +0.17(+1.28%) |
Jun 07, 2013 | 13.20 | 13.41 | 13.07 | 13.28 | 0 | +0.22(+1.69%) |
Jun 06, 2013 | 13.00 | 13.12 | 12.84 | 13.06 | 0 | +0.10(+0.76%) |
Jun 05, 2013 | 13.08 | 13.08 | 12.78 | 12.96 | 0 | -0.20(-1.53%) |
Jun 04, 2013 | 13.22 | 13.34 | 13.08 | 13.16 | 0 | +0.07(+0.50%) |