Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 14.73 | 14.78 | 14.53 | 14.56 | 2,007,356 | -0.18(-1.24%) |
Aug 29, 2013 | 14.68 | 14.81 | 14.58 | 14.74 | 2,517,327 | +0.04(+0.24%) |
Aug 28, 2013 | 14.59 | 14.82 | 14.43 | 14.71 | 1,266,760 | +0.08(+0.54%) |
Aug 27, 2013 | 14.87 | 14.95 | 14.60 | 14.63 | 1,835,357 | -0.33(-2.24%) |
Aug 26, 2013 | 15.35 | 15.37 | 14.92 | 14.96 | 1,815,706 | -0.37(-2.41%) |
Aug 23, 2013 | 15.50 | 15.61 | 15.33 | 15.33 | 1,210,171 | -0.20(-1.30%) |
Aug 22, 2013 | 15.74 | 15.83 | 15.40 | 15.54 | 1,831,776 | -0.17(-1.11%) |
Aug 21, 2013 | 15.80 | 15.93 | 15.63 | 15.71 | 837,037 | -0.10(-0.62%) |
Aug 20, 2013 | 15.79 | 15.96 | 15.71 | 15.81 | 1,108,077 | +0.05(+0.31%) |
Aug 19, 2013 | 15.43 | 15.86 | 15.43 | 15.76 | 1,102,769 | +0.33(+2.12%) |
Aug 16, 2013 | 15.36 | 15.57 | 15.16 | 15.43 | 1,616,716 | +0.03(+0.23%) |
Aug 15, 2013 | 15.78 | 15.78 | 15.38 | 15.40 | 1,740,538 | -0.48(-3.03%) |
Aug 14, 2013 | 16.18 | 16.23 | 15.87 | 15.88 | 2,064,944 | -0.35(-2.15%) |
Aug 13, 2013 | 17.07 | 17.07 | 16.19 | 16.23 | 2,824,514 | -0.16(-0.98%) |
Aug 12, 2013 | 16.33 | 16.52 | 16.28 | 16.39 | 2,020,901 | +0.01(+0.04%) |
Aug 09, 2013 | 16.28 | 16.46 | 16.23 | 16.38 | 985,394 | +0.06(+0.38%) |
Aug 08, 2013 | 16.28 | 16.36 | 16.11 | 16.32 | 871,301 | +0.08(+0.47%) |
Aug 07, 2013 | 16.45 | 16.46 | 16.17 | 16.24 | 942,534 | -0.30(-1.81%) |
Aug 06, 2013 | 16.69 | 17.07 | 16.41 | 16.54 | 2,972,278 | -0.15(-0.88%) |
Aug 05, 2013 | 16.55 | 16.71 | 16.46 | 16.69 | 697,474 | +0.10(+0.63%) |
Aug 02, 2013 | 16.68 | 16.68 | 16.40 | 16.58 | 933,288 | -0.03(-0.17%) |
Aug 01, 2013 | 16.15 | 16.67 | 16.08 | 16.61 | 2,157,158 | +0.61(+3.83%) |
Jul 31, 2013 | 16.02 | 16.15 | 15.94 | 16.00 | 1,065,912 | +0.02(+0.13%) |
Jul 30, 2013 | 16.09 | 16.28 | 15.95 | 15.98 | 816,598 | -0.08(-0.52%) |
Jul 29, 2013 | 16.16 | 16.34 | 16.04 | 16.06 | 851,961 | -0.11(-0.69%) |
Jul 26, 2013 | 16.14 | 16.25 | 15.94 | 16.17 | 1,180,212 | +0.00(+0.00%) |
Jul 25, 2013 | 16.16 | 16.28 | 16.10 | 16.17 | 854,068 | -0.02(-0.13%) |
Jul 24, 2013 | 16.23 | 16.24 | 16.08 | 16.19 | 726,112 | -0.04(-0.26%) |
Jul 23, 2013 | 16.40 | 16.41 | 16.18 | 16.23 | 1,195,365 | -0.17(-1.02%) |
Jul 22, 2013 | 16.45 | 16.49 | 16.30 | 16.40 | 940,086 | -0.06(-0.38%) |
Jul 19, 2013 | 16.57 | 16.69 | 16.18 | 16.46 | 1,003,221 | -0.10(-0.63%) |
Jul 18, 2013 | 16.74 | 16.89 | 16.48 | 16.57 | 998,819 | -0.06(-0.34%) |
Jul 17, 2013 | 16.51 | 16.76 | 16.41 | 16.62 | 1,007,824 | +0.15(+0.93%) |
Jul 16, 2013 | 16.43 | 16.49 | 16.29 | 16.47 | 790,087 | +0.06(+0.38%) |
Jul 15, 2013 | 16.49 | 16.64 | 16.36 | 16.41 | 926,235 | +0.00(+0.00%) |
Jul 12, 2013 | 16.17 | 16.41 | 16.11 | 16.41 | 791,466 | +0.22(+1.38%) |
Jul 11, 2013 | 16.16 | 16.26 | 16.09 | 16.18 | 513,128 | +0.18(+1.13%) |
Jul 10, 2013 | 16.09 | 16.18 | 15.91 | 16.00 | 979,031 | -0.10(-0.65%) |
Jul 09, 2013 | 16.35 | 16.18 | 16.04 | 16.11 | 1,397,546 | +0.09(+0.57%) |
Jul 08, 2013 | 15.75 | 16.10 | 15.64 | 16.02 | 2,399,080 | +0.34(+2.18%) |
Jul 05, 2013 | 15.48 | 15.68 | 15.38 | 15.68 | 654,103 | +0.29(+1.86%) |
Jul 03, 2013 | 15.41 | 15.53 | 15.30 | 15.39 | 763,236 | -0.09(-0.59%) |
Jul 02, 2013 | 15.52 | 15.60 | 15.38 | 15.48 | 1,266,261 | -0.02(-0.13%) |
Jul 01, 2013 | 15.40 | 15.72 | 15.38 | 15.50 | 1,176,682 | +0.14(+0.91%) |
Jun 28, 2013 | 15.08 | 15.43 | 15.07 | 15.36 | 1,858,017 | +0.33(+2.18%) |
Jun 27, 2013 | 15.10 | 15.42 | 15.01 | 15.03 | 1,148,057 | +0.06(+0.37%) |
Jun 26, 2013 | 15.13 | 15.26 | 14.98 | 14.98 | 1,155,598 | -0.03(-0.19%) |
Jun 25, 2013 | 15.10 | 15.15 | 14.94 | 15.01 | 1,206,077 | +0.05(+0.33%) |
Jun 24, 2013 | 14.98 | 15.13 | 14.83 | 14.96 | 1,885,669 | -0.06(-0.37%) |
Jun 21, 2013 | 15.41 | 15.47 | 14.99 | 15.01 | 3,667,601 | -0.33(-2.13%) |
Jun 20, 2013 | 15.92 | 15.97 | 15.33 | 15.34 | 1,607,186 | -0.57(-3.56%) |
Jun 19, 2013 | 16.00 | 16.22 | 15.90 | 15.91 | 3,295,428 | -0.15(-0.93%) |
Jun 18, 2013 | 15.84 | 16.14 | 15.80 | 16.06 | 2,470,703 | +0.21(+1.35%) |
Jun 17, 2013 | 15.52 | 16.01 | 15.45 | 15.84 | 2,082,066 | +0.42(+2.74%) |
Jun 14, 2013 | 15.50 | 15.61 | 15.33 | 15.42 | 863,739 | -0.07(-0.45%) |
Jun 13, 2013 | 15.29 | 15.59 | 15.22 | 15.49 | 1,191,252 | +0.25(+1.62%) |
Jun 12, 2013 | 15.50 | 15.51 | 15.24 | 15.24 | 649,379 | -0.15(-0.97%) |
Jun 11, 2013 | 15.10 | 15.45 | 15.07 | 15.39 | 845,081 | +0.17(+1.10%) |
Jun 10, 2013 | 15.21 | 15.25 | 15.05 | 15.23 | 1,474,341 | +0.07(+0.49%) |
Jun 07, 2013 | 15.05 | 15.21 | 14.99 | 15.15 | 708,435 | +0.18(+1.21%) |
Jun 06, 2013 | 14.94 | 15.05 | 14.81 | 14.97 | 1,462,889 | +0.02(+0.12%) |
Jun 05, 2013 | 15.29 | 15.36 | 14.94 | 14.95 | 1,646,019 | -0.41(-2.69%) |
Jun 04, 2013 | 15.36 | 15.55 | 15.31 | 15.36 | 1,408,521 | +0.01(+0.09%) |