Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 15.50 | 15.57 | 15.18 | 15.31 | 37,143 | -0.16(-1.03%) |
Aug 29, 2013 | 15.38 | 15.49 | 14.95 | 15.47 | 49,626 | +0.52(+3.47%) |
Aug 28, 2013 | 15.06 | 15.13 | 14.94 | 14.95 | 31,430 | -0.08(-0.53%) |
Aug 27, 2013 | 15.06 | 15.17 | 14.96 | 15.03 | 31,970 | -0.19(-1.26%) |
Aug 26, 2013 | 15.38 | 15.38 | 15.09 | 15.22 | 18,622 | -0.16(-1.04%) |
Aug 23, 2013 | 15.33 | 15.39 | 15.06 | 15.38 | 10,884 | +0.06(+0.36%) |
Aug 22, 2013 | 15.29 | 15.39 | 15.19 | 15.33 | 33,518 | +0.04(+0.26%) |
Aug 21, 2013 | 15.04 | 15.41 | 14.99 | 15.29 | 55,656 | +0.13(+0.84%) |
Aug 20, 2013 | 15.17 | 15.37 | 15.09 | 15.16 | 32,060 | +0.06(+0.37%) |
Aug 19, 2013 | 14.92 | 15.15 | 14.92 | 15.10 | 16,651 | +0.18(+1.23%) |
Aug 16, 2013 | 14.63 | 15.13 | 14.63 | 14.92 | 31,356 | +0.17(+1.14%) |
Aug 15, 2013 | 14.87 | 14.87 | 14.33 | 14.75 | 48,039 | -0.24(-1.60%) |
Aug 14, 2013 | 15.07 | 15.17 | 14.81 | 14.99 | 13,094 | -0.17(-1.11%) |
Aug 13, 2013 | 15.21 | 15.21 | 15.05 | 15.16 | 5,678 | -0.03(-0.21%) |
Aug 12, 2013 | 15.16 | 15.19 | 14.85 | 15.19 | 13,731 | -0.07(-0.47%) |
Aug 09, 2013 | 15.40 | 15.42 | 15.11 | 15.26 | 14,903 | -0.14(-0.88%) |
Aug 08, 2013 | 15.50 | 15.50 | 15.27 | 15.40 | 17,170 | +0.06(+0.36%) |
Aug 07, 2013 | 15.44 | 15.48 | 15.33 | 15.34 | 10,697 | -0.10(-0.67%) |
Aug 06, 2013 | 15.33 | 15.47 | 15.29 | 15.45 | 17,648 | -0.02(-0.10%) |
Aug 05, 2013 | 15.42 | 15.49 | 15.33 | 15.46 | 10,894 | +0.06(+0.36%) |
Aug 02, 2013 | 15.50 | 15.50 | 15.29 | 15.41 | 12,726 | -0.06(-0.41%) |
Aug 01, 2013 | 15.49 | 15.57 | 15.32 | 15.47 | 15,757 | +0.10(+0.62%) |
Jul 31, 2013 | 15.45 | 15.45 | 15.25 | 15.37 | 19,864 | -0.02(-0.16%) |
Jul 30, 2013 | 15.50 | 15.50 | 15.26 | 15.40 | 10,074 | -0.05(-0.31%) |
Jul 29, 2013 | 15.50 | 15.50 | 15.30 | 15.45 | 36,660 | -0.02(-0.16%) |
Jul 26, 2013 | 15.49 | 15.66 | 15.31 | 15.47 | 19,347 | -0.10(-0.67%) |
Jul 25, 2013 | 14.98 | 15.63 | 14.93 | 15.57 | 51,535 | +0.61(+4.06%) |
Jul 24, 2013 | 15.13 | 15.17 | 14.72 | 14.97 | 51,814 | -0.12(-0.79%) |
Jul 23, 2013 | 15.23 | 15.42 | 15.07 | 15.09 | 24,184 | -0.02(-0.16%) |
Jul 22, 2013 | 15.02 | 15.21 | 14.99 | 15.11 | 27,100 | +0.10(+0.69%) |
Jul 19, 2013 | 14.98 | 15.06 | 14.63 | 15.01 | 19,184 | -0.01(-0.05%) |
Jul 18, 2013 | 15.02 | 15.08 | 14.93 | 15.01 | 31,496 | -0.01(-0.05%) |
Jul 17, 2013 | 14.89 | 15.02 | 14.67 | 15.02 | 22,173 | +0.16(+1.08%) |
Jul 16, 2013 | 14.86 | 14.90 | 14.74 | 14.86 | 42,586 | -0.02(-0.16%) |
Jul 15, 2013 | 14.63 | 14.91 | 14.41 | 14.89 | 28,482 | +0.26(+1.75%) |
Jul 12, 2013 | 14.46 | 14.73 | 14.39 | 14.63 | 80,239 | +0.03(+0.22%) |
Jul 11, 2013 | 14.93 | 14.93 | 14.29 | 14.60 | 23,188 | -0.23(-1.56%) |
Jul 10, 2013 | 14.71 | 14.86 | 14.65 | 14.83 | 33,445 | +0.17(+1.14%) |
Jul 09, 2013 | 14.62 | 14.67 | 14.41 | 14.66 | 21,318 | +0.15(+1.05%) |
Jul 08, 2013 | 14.48 | 14.58 | 14.17 | 14.51 | 33,683 | +0.09(+0.61%) |
Jul 05, 2013 | 14.11 | 14.74 | 14.00 | 14.42 | 52,427 | +0.55(+3.98%) |
Jul 03, 2013 | 13.66 | 13.89 | 13.61 | 13.87 | 16,696 | +0.02(+0.17%) |
Jul 02, 2013 | 14.21 | 14.62 | 13.57 | 13.85 | 45,904 | -0.52(-3.61%) |
Jul 01, 2013 | 14.14 | 14.69 | 14.12 | 14.37 | 44,297 | +0.47(+3.39%) |
Jun 28, 2013 | 13.61 | 14.03 | 13.61 | 13.90 | 318,421 | +0.22(+1.64%) |
Jun 27, 2013 | 13.48 | 13.82 | 13.38 | 13.67 | 30,473 | +0.22(+1.66%) |
Jun 26, 2013 | 13.53 | 13.61 | 13.37 | 13.45 | 33,104 | -0.20(-1.46%) |
Jun 25, 2013 | 13.68 | 13.71 | 13.38 | 13.65 | 18,648 | +0.12(+0.88%) |
Jun 24, 2013 | 13.35 | 13.85 | 13.05 | 13.53 | 56,389 | -0.08(-0.59%) |
Jun 21, 2013 | 14.13 | 14.30 | 13.55 | 13.61 | 120,189 | -0.35(-2.51%) |
Jun 20, 2013 | 14.17 | 14.34 | 13.90 | 13.96 | 52,362 | -0.48(-3.31%) |
Jun 19, 2013 | 14.64 | 14.68 | 14.44 | 14.44 | 26,719 | -0.18(-1.25%) |
Jun 18, 2013 | 14.42 | 14.83 | 14.39 | 14.62 | 70,237 | +0.10(+0.66%) |
Jun 17, 2013 | 14.09 | 14.55 | 13.97 | 14.52 | 49,248 | +0.50(+3.58%) |
Jun 14, 2013 | 14.19 | 14.36 | 13.87 | 14.02 | 52,602 | -0.22(-1.57%) |
Jun 13, 2013 | 14.11 | 14.34 | 13.65 | 14.24 | 74,318 | +0.06(+0.39%) |
Jun 12, 2013 | 14.52 | 14.61 | 14.15 | 14.19 | 40,607 | -0.20(-1.39%) |
Jun 11, 2013 | 14.52 | 14.68 | 14.13 | 14.39 | 48,937 | -0.36(-2.43%) |
Jun 10, 2013 | 14.25 | 14.75 | 14.00 | 14.75 | 66,613 | +0.63(+4.46%) |
Jun 07, 2013 | 14.19 | 14.19 | 13.95 | 14.12 | 18,157 | -0.04(-0.28%) |
Jun 06, 2013 | 13.97 | 14.19 | 13.65 | 14.16 | 35,043 | +0.14(+0.97%) |
Jun 05, 2013 | 13.99 | 14.19 | 13.88 | 14.02 | 22,238 | +0.06(+0.40%) |
Jun 04, 2013 | 14.11 | 14.19 | 13.67 | 13.97 | 38,342 | -0.14(-0.96%) |