Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 13.72 | 13.77 | 13.60 | 13.69 | 216,805 | +0.14(+1.03%) |
Aug 29, 2013 | 13.56 | 13.60 | 13.49 | 13.55 | 152,731 | +0.09(+0.67%) |
Aug 28, 2013 | 13.40 | 13.46 | 13.38 | 13.46 | 74,877 | -0.00(-0.04%) |
Aug 27, 2013 | 13.43 | 13.47 | 13.38 | 13.46 | 195,258 | -0.15(-1.07%) |
Aug 26, 2013 | 13.67 | 13.74 | 13.59 | 13.61 | 46,896 | -0.06(-0.43%) |
Aug 23, 2013 | 13.95 | 13.95 | 13.64 | 13.67 | 175,778 | -0.26(-1.87%) |
Aug 22, 2013 | 13.95 | 13.97 | 13.85 | 13.93 | 75,712 | -0.07(-0.50%) |
Aug 21, 2013 | 14.06 | 14.06 | 13.80 | 14.00 | 134,329 | +0.04(+0.29%) |
Aug 20, 2013 | 14.01 | 14.01 | 13.89 | 13.96 | 90,529 | -0.05(-0.37%) |
Aug 19, 2013 | 13.98 | 14.05 | 13.96 | 14.01 | 66,033 | +0.08(+0.59%) |
Aug 16, 2013 | 13.93 | 14.08 | 13.93 | 13.93 | 453,504 | -0.12(-0.85%) |
Aug 15, 2013 | 14.47 | 14.47 | 13.98 | 14.05 | 486,950 | -0.32(-2.23%) |
Aug 14, 2013 | 14.52 | 14.53 | 14.35 | 14.37 | 114,795 | -0.15(-1.03%) |
Aug 13, 2013 | 14.42 | 14.54 | 14.41 | 14.52 | 111,466 | +0.18(+1.26%) |
Aug 12, 2013 | 14.25 | 14.37 | 14.24 | 14.34 | 189,606 | -0.27(-1.85%) |
Aug 09, 2013 | 14.65 | 14.67 | 14.57 | 14.61 | 118,340 | +0.00(+0.00%) |
Aug 08, 2013 | 14.86 | 14.86 | 14.60 | 14.61 | 218,855 | -0.33(-2.18%) |
Aug 07, 2013 | 14.94 | 14.96 | 14.88 | 14.94 | 307,394 | -0.01(-0.10%) |
Aug 06, 2013 | 14.90 | 14.99 | 14.88 | 14.95 | 487,361 | +0.20(+1.36%) |
Aug 05, 2013 | 14.65 | 14.77 | 14.65 | 14.75 | 78,152 | +0.08(+0.55%) |
Aug 02, 2013 | 14.63 | 14.67 | 14.56 | 14.67 | 84,900 | +0.04(+0.27%) |
Aug 01, 2013 | 14.46 | 14.66 | 14.46 | 14.63 | 113,496 | +0.14(+0.97%) |
Jul 31, 2013 | 14.48 | 14.69 | 14.39 | 14.49 | 218,768 | +0.05(+0.35%) |
Jul 30, 2013 | 14.45 | 14.54 | 14.43 | 14.44 | 76,030 | +0.06(+0.42%) |
Jul 29, 2013 | 14.34 | 14.40 | 14.34 | 14.38 | 52,523 | +0.02(+0.14%) |
Jul 26, 2013 | 14.43 | 14.61 | 14.34 | 14.36 | 131,392 | -0.01(-0.07%) |
Jul 25, 2013 | 14.49 | 14.49 | 14.36 | 14.37 | 126,187 | -0.14(-0.96%) |
Jul 24, 2013 | 14.16 | 14.60 | 14.00 | 14.51 | 674,220 | +0.30(+2.11%) |
Jul 23, 2013 | 14.36 | 14.40 | 14.17 | 14.21 | 1,234,624 | -0.12(-0.84%) |
Jul 22, 2013 | 14.49 | 14.83 | 14.26 | 14.33 | 838,487 | -0.50(-3.37%) |
Jul 19, 2013 | 14.87 | 14.90 | 14.80 | 14.83 | 105,227 | -0.16(-1.07%) |
Jul 18, 2013 | 14.97 | 14.99 | 14.88 | 14.99 | 135,252 | -0.08(-0.52%) |
Jul 17, 2013 | 14.85 | 15.15 | 14.78 | 15.07 | 264,173 | +0.21(+1.40%) |
Jul 16, 2013 | 14.86 | 14.93 | 14.82 | 14.86 | 433,018 | -0.10(-0.67%) |
Jul 15, 2013 | 14.97 | 14.99 | 14.93 | 14.96 | 92,231 | +0.00(+0.00%) |
Jul 12, 2013 | 15.05 | 15.06 | 14.94 | 14.96 | 153,195 | +0.00(+0.00%) |
Jul 11, 2013 | 14.94 | 15.04 | 14.93 | 14.96 | 851,445 | -0.44(-2.86%) |
Jul 10, 2013 | 15.35 | 15.43 | 15.21 | 15.40 | 144,032 | -0.02(-0.13%) |
Jul 09, 2013 | 15.49 | 15.50 | 15.40 | 15.42 | 222,005 | -0.15(-1.00%) |
Jul 08, 2013 | 15.67 | 15.67 | 15.56 | 15.57 | 77,114 | -0.19(-1.17%) |
Jul 05, 2013 | 15.75 | 15.93 | 15.74 | 15.76 | 221,993 | +0.35(+2.27%) |
Jul 03, 2013 | 15.41 | 15.41 | 15.28 | 15.41 | 104,085 | -0.07(-0.45%) |
Jul 02, 2013 | 15.32 | 15.52 | 15.32 | 15.48 | 143,439 | +0.12(+0.78%) |
Jul 01, 2013 | 15.50 | 15.57 | 15.21 | 15.36 | 554,443 | -0.26(-1.66%) |
Jun 28, 2013 | 16.04 | 16.09 | 15.60 | 15.62 | 394,289 | -0.11(-0.70%) |
Jun 26, 2013 | 15.57 | 15.75 | 15.56 | 15.73 | 585,907 | +0.53(+3.49%) |
Jun 25, 2013 | 15.18 | 15.26 | 15.15 | 15.20 | 122,326 | +0.05(+0.33%) |
Jun 24, 2013 | 15.11 | 15.21 | 15.08 | 15.15 | 185,236 | +0.12(+0.80%) |
Jun 21, 2013 | 15.01 | 15.08 | 14.99 | 15.03 | 191,726 | -0.16(-1.05%) |
Jun 20, 2013 | 15.01 | 15.20 | 14.89 | 15.19 | 302,640 | +0.73(+5.05%) |
Jun 19, 2013 | 14.24 | 14.47 | 14.21 | 14.46 | 178,849 | +0.17(+1.19%) |
Jun 18, 2013 | 14.24 | 14.35 | 14.20 | 14.29 | 134,262 | +0.17(+1.24%) |
Jun 17, 2013 | 14.10 | 14.15 | 14.10 | 14.12 | 93,557 | +0.06(+0.46%) |
Jun 14, 2013 | 14.09 | 14.12 | 14.05 | 14.05 | 73,991 | -0.08(-0.57%) |
Jun 13, 2013 | 14.17 | 14.22 | 14.08 | 14.13 | 355,079 | +0.06(+0.43%) |
Jun 12, 2013 | 14.20 | 14.22 | 14.02 | 14.07 | 178,450 | -0.11(-0.78%) |
Jun 11, 2013 | 14.28 | 14.28 | 14.16 | 14.18 | 128,774 | +0.07(+0.50%) |
Jun 10, 2013 | 14.16 | 14.19 | 14.08 | 14.11 | 95,915 | -0.06(-0.42%) |
Jun 07, 2013 | 14.08 | 14.19 | 14.04 | 14.17 | 270,638 | +0.34(+2.46%) |
Jun 06, 2013 | 13.95 | 13.99 | 13.72 | 13.83 | 306,706 | -0.10(-0.72%) |
Jun 05, 2013 | 13.94 | 13.99 | 13.86 | 13.93 | 271,475 | -0.04(-0.29%) |
Jun 04, 2013 | 13.97 | 14.07 | 13.96 | 13.97 | 164,140 | +0.12(+0.87%) |