Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 14.07 | 14.14 | 13.70 | 13.72 | 0 | -0.35(-2.49%) |
Aug 29, 2013 | 13.93 | 14.30 | 13.82 | 14.07 | 0 | +0.02(+0.14%) |
Aug 28, 2013 | 14.22 | 14.34 | 13.96 | 14.05 | 0 | -0.21(-1.47%) |
Aug 27, 2013 | 15.05 | 15.05 | 14.21 | 14.26 | 24,790 | -1.04(-6.80%) |
Aug 26, 2013 | 15.30 | 15.64 | 15.30 | 15.30 | 0 | -0.11(-0.71%) |
Aug 23, 2013 | 14.81 | 15.42 | 14.81 | 15.41 | 0 | +0.51(+3.42%) |
Aug 22, 2013 | 14.34 | 15.12 | 14.34 | 14.90 | 8,552 | +0.57(+3.98%) |
Aug 21, 2013 | 14.50 | 14.55 | 14.26 | 14.33 | 16,886 | -0.28(-1.92%) |
Aug 20, 2013 | 14.58 | 14.75 | 14.53 | 14.61 | 0 | +0.10(+0.69%) |
Aug 19, 2013 | 14.51 | 14.95 | 14.51 | 14.51 | 21,374 | +0.09(+0.62%) |
Aug 16, 2013 | 14.40 | 14.46 | 14.11 | 14.42 | 0 | -0.10(-0.69%) |
Aug 15, 2013 | 14.60 | 15.46 | 14.42 | 14.52 | 25,571 | -0.28(-1.89%) |
Aug 14, 2013 | 15.12 | 15.15 | 14.74 | 14.80 | 7,179 | -0.33(-2.18%) |
Aug 13, 2013 | 15.37 | 15.37 | 15.02 | 15.13 | 7,653 | -0.18(-1.18%) |
Aug 12, 2013 | 14.82 | 15.31 | 14.82 | 15.31 | 12,806 | +0.29(+1.93%) |
Aug 09, 2013 | 15.21 | 15.37 | 14.99 | 15.02 | 21,115 | -0.20(-1.31%) |
Aug 08, 2013 | 15.26 | 15.26 | 15.09 | 15.22 | 21,512 | -0.05(-0.33%) |
Aug 07, 2013 | 15.91 | 15.91 | 15.17 | 15.27 | 11,789 | -0.45(-2.86%) |
Aug 06, 2013 | 15.29 | 15.84 | 15.05 | 15.72 | 21,304 | +0.36(+2.34%) |
Aug 05, 2013 | 15.07 | 15.38 | 14.62 | 15.36 | 24,698 | +0.26(+1.72%) |
Aug 02, 2013 | 15.50 | 15.50 | 15.00 | 15.10 | 22,928 | -0.54(-3.45%) |
Aug 01, 2013 | 16.03 | 16.44 | 15.46 | 15.64 | 78,841 | -0.29(-1.82%) |
Jul 31, 2013 | 15.06 | 16.09 | 15.04 | 15.93 | 0 | +0.82(+5.43%) |
Jul 30, 2013 | 15.53 | 15.60 | 14.97 | 15.11 | 0 | -0.47(-3.02%) |
Jul 29, 2013 | 15.25 | 15.80 | 15.25 | 15.58 | 0 | +0.33(+2.16%) |
Jul 26, 2013 | 15.03 | 15.38 | 14.81 | 15.25 | 0 | +0.15(+0.99%) |
Jul 25, 2013 | 14.32 | 15.18 | 14.10 | 15.10 | 0 | +0.67(+4.64%) |
Jul 24, 2013 | 13.72 | 14.77 | 13.60 | 14.43 | 0 | +0.72(+5.25%) |
Jul 23, 2013 | 13.43 | 13.80 | 13.28 | 13.71 | 0 | +0.30(+2.24%) |
Jul 22, 2013 | 13.41 | 13.49 | 13.36 | 13.41 | 0 | -0.08(-0.59%) |
Jul 19, 2013 | 13.40 | 13.68 | 13.34 | 13.49 | 0 | -0.08(-0.59%) |
Jul 18, 2013 | 13.87 | 13.87 | 13.16 | 13.57 | 0 | -0.19(-1.38%) |
Jul 17, 2013 | 13.98 | 13.98 | 13.46 | 13.76 | 44,753 | -0.09(-0.65%) |
Jul 16, 2013 | 13.91 | 13.91 | 13.62 | 13.85 | 0 | -0.12(-0.86%) |
Jul 15, 2013 | 14.07 | 14.27 | 13.72 | 13.97 | 0 | -0.05(-0.36%) |
Jul 12, 2013 | 13.52 | 14.10 | 13.52 | 14.02 | 0 | +0.25(+1.82%) |
Jul 11, 2013 | 14.26 | 14.35 | 13.66 | 13.77 | 0 | -0.21(-1.50%) |
Jul 10, 2013 | 14.21 | 14.21 | 13.65 | 13.98 | 0 | -0.20(-1.41%) |
Jul 09, 2013 | 14.29 | 14.29 | 13.95 | 14.18 | 0 | -0.12(-0.84%) |
Jul 08, 2013 | 14.46 | 14.46 | 14.07 | 14.30 | 0 | -0.18(-1.24%) |
Jul 05, 2013 | 15.03 | 15.03 | 14.24 | 14.48 | 0 | -0.31(-2.10%) |
Jul 03, 2013 | 14.68 | 14.84 | 14.57 | 14.79 | 0 | -0.06(-0.40%) |
Jul 02, 2013 | 14.95 | 15.25 | 14.69 | 14.85 | 0 | -0.14(-0.93%) |
Jul 01, 2013 | 14.21 | 15.09 | 14.21 | 14.99 | 0 | +0.93(+6.61%) |
Jun 28, 2013 | 14.40 | 14.51 | 13.92 | 14.06 | 290,846 | -0.34(-2.36%) |
Jun 27, 2013 | 14.34 | 14.58 | 14.10 | 14.40 | 0 | +0.23(+1.62%) |
Jun 26, 2013 | 14.15 | 14.30 | 13.91 | 14.17 | 0 | +0.13(+0.93%) |
Jun 25, 2013 | 14.45 | 14.45 | 13.92 | 14.04 | 0 | -0.20(-1.40%) |
Jun 24, 2013 | 14.59 | 14.59 | 14.07 | 14.24 | 0 | -0.57(-3.85%) |
Jun 21, 2013 | 15.16 | 15.16 | 14.40 | 14.81 | 46,356 | -0.26(-1.73%) |
Jun 20, 2013 | 15.65 | 15.86 | 14.98 | 15.07 | 0 | -0.88(-5.52%) |
Jun 19, 2013 | 16.32 | 16.32 | 15.90 | 15.95 | 0 | -0.30(-1.85%) |
Jun 18, 2013 | 15.87 | 16.25 | 15.82 | 16.25 | 0 | +0.38(+2.39%) |
Jun 17, 2013 | 15.97 | 16.11 | 15.47 | 15.87 | 0 | +0.12(+0.76%) |
Jun 14, 2013 | 16.00 | 16.00 | 15.56 | 15.75 | 0 | -0.34(-2.11%) |
Jun 13, 2013 | 15.60 | 16.09 | 15.52 | 16.09 | 24,954 | +0.48(+3.07%) |
Jun 12, 2013 | 15.77 | 15.77 | 15.50 | 15.61 | 18,242 | +0.02(+0.13%) |
Jun 11, 2013 | 15.63 | 15.74 | 15.45 | 15.59 | 16,261 | -0.30(-1.89%) |
Jun 10, 2013 | 15.35 | 15.98 | 15.35 | 15.89 | 0 | +0.58(+3.79%) |
Jun 07, 2013 | 15.09 | 15.37 | 14.90 | 15.31 | 0 | +0.28(+1.86%) |
Jun 06, 2013 | 14.56 | 15.05 | 14.26 | 15.03 | 24,191 | +0.52(+3.58%) |
Jun 05, 2013 | 14.69 | 14.91 | 14.47 | 14.51 | 0 | -0.46(-3.07%) |
Jun 04, 2013 | 14.29 | 15.34 | 14.27 | 14.97 | 0 | +0.75(+5.27%) |