Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 13.60 | 13.62 | 13.54 | 13.58 | 448,796 | +0.00(+0.00%) |
Aug 29, 2013 | 13.63 | 13.67 | 13.58 | 13.58 | 219,013 | -0.01(-0.10%) |
Aug 28, 2013 | 13.58 | 13.66 | 13.56 | 13.60 | 246,056 | +0.04(+0.27%) |
Aug 27, 2013 | 13.55 | 13.64 | 13.55 | 13.56 | 254,248 | -0.10(-0.75%) |
Aug 26, 2013 | 13.78 | 13.78 | 13.65 | 13.66 | 183,858 | -0.10(-0.72%) |
Aug 23, 2013 | 13.69 | 13.77 | 13.65 | 13.76 | 186,349 | +0.11(+0.83%) |
Aug 22, 2013 | 13.62 | 13.77 | 13.51 | 13.65 | 174,951 | +0.10(+0.72%) |
Aug 21, 2013 | 13.69 | 13.69 | 13.54 | 13.55 | 286,807 | -0.14(-1.06%) |
Aug 20, 2013 | 13.62 | 13.76 | 13.62 | 13.70 | 254,005 | +0.07(+0.51%) |
Aug 19, 2013 | 13.72 | 13.74 | 13.62 | 13.63 | 176,008 | -0.10(-0.74%) |
Aug 16, 2013 | 13.80 | 13.82 | 13.67 | 13.73 | 307,302 | -0.11(-0.81%) |
Aug 15, 2013 | 13.93 | 13.93 | 13.81 | 13.84 | 310,304 | -0.14(-1.03%) |
Aug 14, 2013 | 14.03 | 14.03 | 13.95 | 13.99 | 237,261 | -0.05(-0.33%) |
Aug 13, 2013 | 14.12 | 14.12 | 14.00 | 14.03 | 195,309 | -0.01(-0.09%) |
Aug 12, 2013 | 14.01 | 14.06 | 14.01 | 14.04 | 136,263 | -0.02(-0.14%) |
Aug 09, 2013 | 14.09 | 14.12 | 14.02 | 14.06 | 252,667 | -0.05(-0.33%) |
Aug 08, 2013 | 14.16 | 14.16 | 14.04 | 14.11 | 258,443 | -0.00(-0.02%) |
Aug 07, 2013 | 14.08 | 14.13 | 14.05 | 14.11 | 446,838 | +0.01(+0.07%) |
Aug 06, 2013 | 14.24 | 14.24 | 14.08 | 14.10 | 288,534 | -0.07(-0.46%) |
Aug 05, 2013 | 14.25 | 14.25 | 14.16 | 14.17 | 357,581 | -0.05(-0.37%) |
Aug 02, 2013 | 14.20 | 14.22 | 14.15 | 14.22 | 238,126 | +0.03(+0.19%) |
Aug 01, 2013 | 14.18 | 14.22 | 14.12 | 14.20 | 285,684 | +0.12(+0.89%) |
Jul 31, 2013 | 14.12 | 14.16 | 14.04 | 14.07 | 386,718 | -0.05(-0.33%) |
Jul 30, 2013 | 14.20 | 14.20 | 14.08 | 14.12 | 1,105,900 | -0.03(-0.19%) |
Jul 29, 2013 | 14.14 | 14.18 | 14.12 | 14.14 | 488,351 | -0.01(-0.05%) |
Jul 26, 2013 | 14.06 | 14.15 | 14.01 | 14.15 | 282,243 | +0.05(+0.37%) |
Jul 25, 2013 | 14.03 | 14.10 | 14.00 | 14.10 | 245,196 | +0.06(+0.42%) |
Jul 24, 2013 | 14.14 | 14.14 | 13.99 | 14.04 | 455,174 | -0.10(-0.70%) |
Jul 23, 2013 | 14.12 | 14.17 | 14.10 | 14.14 | 184,295 | +0.05(+0.37%) |
Jul 22, 2013 | 14.10 | 14.13 | 14.06 | 14.08 | 182,939 | +0.00(+0.00%) |
Jul 19, 2013 | 14.09 | 14.09 | 14.02 | 14.08 | 268,029 | +0.04(+0.26%) |
Jul 18, 2013 | 14.06 | 14.08 | 14.01 | 14.05 | 393,165 | -0.01(-0.07%) |
Jul 17, 2013 | 14.10 | 14.13 | 14.04 | 14.06 | 376,654 | +0.03(+0.19%) |
Jul 16, 2013 | 14.10 | 14.10 | 13.99 | 14.03 | 357,574 | -0.02(-0.14%) |
Jul 15, 2013 | 14.00 | 14.06 | 13.93 | 14.05 | 312,910 | +0.07(+0.47%) |
Jul 12, 2013 | 13.99 | 13.99 | 13.92 | 13.99 | 152,720 | -0.01(-0.05%) |
Jul 11, 2013 | 13.95 | 14.00 | 13.91 | 13.99 | 294,520 | +0.20(+1.48%) |
Jul 10, 2013 | 13.77 | 13.84 | 13.75 | 13.79 | 440,844 | +0.00(+0.00%) |
Jul 09, 2013 | 13.76 | 13.80 | 13.75 | 13.79 | 631,863 | +0.09(+0.62%) |
Jul 08, 2013 | 13.68 | 13.74 | 13.65 | 13.70 | 372,858 | +0.06(+0.43%) |
Jul 05, 2013 | 13.67 | 13.67 | 13.47 | 13.64 | 178,211 | +0.08(+0.58%) |
Jul 03, 2013 | 13.56 | 13.60 | 13.49 | 13.56 | 170,030 | -0.01(-0.05%) |
Jul 02, 2013 | 13.54 | 13.66 | 13.51 | 13.57 | 360,477 | +0.01(+0.09%) |
Jul 01, 2013 | 13.64 | 13.66 | 13.53 | 13.56 | 216,452 | +0.00(+0.00%) |
Jun 28, 2013 | 13.60 | 13.65 | 13.52 | 13.56 | 271,018 | -0.04(-0.29%) |
Jun 27, 2013 | 13.58 | 13.68 | 13.58 | 13.60 | 263,198 | +0.08(+0.58%) |
Jun 26, 2013 | 13.52 | 13.54 | 13.43 | 13.52 | 369,346 | +0.11(+0.78%) |
Jun 25, 2013 | 13.36 | 13.45 | 13.28 | 13.41 | 266,308 | +0.15(+1.14%) |
Jun 24, 2013 | 13.26 | 13.36 | 13.16 | 13.26 | 540,136 | -0.14(-1.08%) |
Jun 21, 2013 | 13.40 | 13.47 | 13.25 | 13.41 | 448,361 | +0.13(+1.01%) |
Jun 20, 2013 | 13.57 | 13.57 | 13.23 | 13.27 | 1,318,119 | -0.35(-2.58%) |
Jun 19, 2013 | 13.88 | 13.88 | 13.62 | 13.62 | 612,145 | -0.24(-1.76%) |
Jun 18, 2013 | 13.79 | 13.89 | 13.78 | 13.87 | 337,851 | +0.10(+0.73%) |
Jun 17, 2013 | 13.83 | 13.86 | 13.70 | 13.77 | 234,242 | +0.04(+0.26%) |
Jun 14, 2013 | 13.72 | 13.81 | 13.71 | 13.73 | 308,682 | -0.02(-0.12%) |
Jun 13, 2013 | 13.57 | 13.76 | 13.52 | 13.75 | 296,121 | +0.21(+1.54%) |
Jun 12, 2013 | 13.73 | 13.76 | 13.54 | 13.54 | 417,161 | -0.10(-0.76%) |
Jun 11, 2013 | 13.64 | 13.75 | 13.61 | 13.64 | 235,368 | -0.10(-0.71%) |
Jun 10, 2013 | 13.75 | 13.77 | 13.70 | 13.74 | 263,736 | +0.03(+0.24%) |
Jun 07, 2013 | 13.70 | 13.75 | 13.63 | 13.71 | 246,574 | +0.07(+0.48%) |
Jun 06, 2013 | 13.47 | 13.65 | 13.46 | 13.64 | 286,661 | +0.15(+1.11%) |
Jun 05, 2013 | 13.62 | 13.62 | 13.49 | 13.49 | 292,985 | -0.14(-1.05%) |
Jun 04, 2013 | 13.62 | 13.70 | 13.57 | 13.64 | 270,794 | +0.01(+0.05%) |