Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 14.03 | 14.10 | 13.50 | 13.60 | 216,632 | -0.47(-3.34%) |
Aug 29, 2013 | 13.89 | 14.19 | 13.85 | 14.07 | 189,726 | +0.16(+1.15%) |
Aug 28, 2013 | 13.98 | 14.17 | 13.88 | 13.91 | 195,490 | -0.01(-0.07%) |
Aug 27, 2013 | 14.12 | 14.36 | 13.85 | 13.92 | 273,811 | -0.44(-3.06%) |
Aug 26, 2013 | 14.37 | 14.49 | 14.15 | 14.36 | 272,840 | -0.01(-0.07%) |
Aug 23, 2013 | 14.70 | 14.70 | 14.26 | 14.37 | 208,266 | -0.33(-2.24%) |
Aug 22, 2013 | 14.79 | 14.87 | 14.64 | 14.70 | 618,030 | -0.04(-0.27%) |
Aug 21, 2013 | 14.64 | 14.93 | 14.61 | 14.74 | 282,436 | -0.01(-0.07%) |
Aug 20, 2013 | 14.50 | 14.86 | 14.35 | 14.75 | 220,662 | +0.31(+2.15%) |
Aug 19, 2013 | 14.66 | 14.81 | 14.40 | 14.44 | 234,458 | -0.28(-1.90%) |
Aug 16, 2013 | 14.38 | 14.92 | 14.38 | 14.72 | 502,048 | +0.25(+1.73%) |
Aug 15, 2013 | 15.04 | 15.13 | 14.33 | 14.47 | 527,938 | -0.78(-5.11%) |
Aug 14, 2013 | 15.52 | 15.76 | 15.22 | 15.25 | 477,540 | -0.20(-1.29%) |
Aug 13, 2013 | 15.48 | 15.60 | 15.31 | 15.45 | 345,143 | -0.01(-0.06%) |
Aug 12, 2013 | 15.40 | 15.61 | 15.35 | 15.46 | 349,108 | -0.02(-0.13%) |
Aug 09, 2013 | 16.00 | 16.20 | 15.43 | 15.48 | 360,657 | -0.09(-0.58%) |
Aug 08, 2013 | 15.80 | 15.93 | 15.55 | 15.57 | 144,920 | -0.11(-0.70%) |
Aug 07, 2013 | 15.98 | 16.20 | 15.61 | 15.68 | 304,618 | -0.32(-2.00%) |
Aug 06, 2013 | 15.90 | 16.14 | 15.70 | 16.00 | 489,671 | +0.10(+0.63%) |
Aug 05, 2013 | 14.77 | 16.05 | 14.71 | 15.90 | 1,047,450 | +1.33(+9.13%) |
Aug 02, 2013 | 14.91 | 14.92 | 13.99 | 14.57 | 523,033 | -0.42(-2.80%) |
Aug 01, 2013 | 14.92 | 15.20 | 14.80 | 14.99 | 285,654 | +0.21(+1.42%) |
Jul 31, 2013 | 14.74 | 14.99 | 14.74 | 14.78 | 389,120 | +0.07(+0.48%) |
Jul 30, 2013 | 14.89 | 14.90 | 14.64 | 14.71 | 902,529 | -0.14(-0.94%) |
Jul 29, 2013 | 15.20 | 15.41 | 14.84 | 14.85 | 376,442 | -0.31(-2.04%) |
Jul 26, 2013 | 14.84 | 15.39 | 14.75 | 15.16 | 549,608 | +0.20(+1.34%) |
Jul 25, 2013 | 14.90 | 15.10 | 14.89 | 14.96 | 408,578 | +0.07(+0.47%) |
Jul 24, 2013 | 15.00 | 15.10 | 14.82 | 14.89 | 278,678 | -0.05(-0.33%) |
Jul 23, 2013 | 15.43 | 15.43 | 14.70 | 14.94 | 395,983 | -0.43(-2.80%) |
Jul 22, 2013 | 15.35 | 15.47 | 15.21 | 15.37 | 176,651 | -0.05(-0.32%) |
Jul 19, 2013 | 15.44 | 15.54 | 15.37 | 15.42 | 195,311 | -0.16(-1.03%) |
Jul 18, 2013 | 15.59 | 15.66 | 15.47 | 15.58 | 217,388 | +0.08(+0.52%) |
Jul 17, 2013 | 15.48 | 15.61 | 15.38 | 15.50 | 187,165 | +0.09(+0.58%) |
Jul 16, 2013 | 15.55 | 15.59 | 15.35 | 15.41 | 187,152 | -0.07(-0.45%) |
Jul 15, 2013 | 15.67 | 15.67 | 15.43 | 15.48 | 157,868 | +0.07(+0.45%) |
Jul 12, 2013 | 15.40 | 15.52 | 15.39 | 15.41 | 223,320 | +0.00(+0.00%) |
Jul 11, 2013 | 15.64 | 15.66 | 15.37 | 15.41 | 235,897 | -0.03(-0.19%) |
Jul 10, 2013 | 15.44 | 15.58 | 15.26 | 15.44 | 227,876 | +0.04(+0.26%) |
Jul 09, 2013 | 15.50 | 15.55 | 15.20 | 15.40 | 250,351 | +0.00(+0.00%) |
Jul 08, 2013 | 15.33 | 15.44 | 15.05 | 15.40 | 266,425 | +0.07(+0.46%) |
Jul 05, 2013 | 15.22 | 15.42 | 14.87 | 15.33 | 232,650 | +0.33(+2.20%) |
Jul 03, 2013 | 14.98 | 15.53 | 14.86 | 15.00 | 260,880 | -0.10(-0.66%) |
Jul 02, 2013 | 15.09 | 15.73 | 14.96 | 15.10 | 702,708 | -0.02(-0.13%) |
Jul 01, 2013 | 14.18 | 15.23 | 14.18 | 15.12 | 439,797 | +0.80(+5.59%) |
Jun 28, 2013 | 14.27 | 14.37 | 14.08 | 14.32 | 1,087,009 | +0.00(+0.00%) |
Jun 27, 2013 | 14.18 | 14.38 | 14.12 | 14.32 | 133,779 | +0.24(+1.70%) |
Jun 26, 2013 | 14.36 | 14.36 | 13.91 | 14.08 | 197,656 | -0.15(-1.05%) |
Jun 25, 2013 | 14.19 | 14.36 | 14.06 | 14.23 | 174,251 | +0.17(+1.21%) |
Jun 24, 2013 | 14.27 | 14.31 | 14.04 | 14.06 | 237,824 | -0.34(-2.36%) |
Jun 21, 2013 | 14.08 | 14.41 | 14.01 | 14.40 | 396,894 | +0.41(+2.93%) |
Jun 20, 2013 | 13.97 | 14.07 | 13.70 | 13.99 | 263,866 | -0.06(-0.43%) |
Jun 19, 2013 | 14.51 | 14.59 | 14.00 | 14.05 | 133,298 | -0.46(-3.17%) |
Jun 18, 2013 | 13.95 | 14.55 | 13.90 | 14.51 | 201,366 | +0.60(+4.31%) |
Jun 17, 2013 | 14.47 | 14.59 | 13.89 | 13.91 | 287,391 | -0.43(-3.00%) |
Jun 14, 2013 | 14.85 | 14.93 | 14.31 | 14.34 | 143,046 | -0.46(-3.11%) |
Jun 13, 2013 | 14.50 | 14.84 | 14.25 | 14.80 | 158,106 | +0.27(+1.86%) |
Jun 12, 2013 | 14.87 | 14.88 | 14.49 | 14.53 | 129,081 | -0.20(-1.36%) |
Jun 11, 2013 | 14.73 | 14.88 | 14.27 | 14.73 | 205,729 | -0.19(-1.27%) |
Jun 10, 2013 | 15.01 | 15.13 | 14.65 | 14.92 | 210,658 | -0.01(-0.07%) |
Jun 07, 2013 | 14.45 | 15.16 | 14.40 | 14.93 | 676,175 | +0.61(+4.26%) |
Jun 06, 2013 | 13.92 | 14.32 | 13.91 | 14.32 | 285,026 | +0.41(+2.95%) |
Jun 05, 2013 | 13.69 | 14.15 | 13.69 | 13.91 | 561,103 | +0.25(+1.83%) |
Jun 04, 2013 | 13.15 | 13.77 | 13.12 | 13.66 | 575,017 | +0.49(+3.72%) |