Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 13.77 | 13.77 | 13.31 | 13.46 | 2,356,747 | -0.34(-2.48%) |
Aug 29, 2013 | 13.37 | 13.81 | 13.36 | 13.80 | 2,365,034 | +0.39(+2.88%) |
Aug 28, 2013 | 13.27 | 13.51 | 13.25 | 13.41 | 2,100,300 | +0.14(+1.08%) |
Aug 27, 2013 | 13.44 | 13.63 | 13.26 | 13.27 | 3,920,584 | -0.36(-2.64%) |
Aug 26, 2013 | 13.58 | 13.83 | 13.42 | 13.63 | 2,082,038 | +0.09(+0.66%) |
Aug 23, 2013 | 13.66 | 13.66 | 13.30 | 13.54 | 2,509,490 | -0.10(-0.73%) |
Aug 22, 2013 | 13.60 | 13.76 | 13.54 | 13.63 | 1,660,335 | +0.05(+0.40%) |
Aug 21, 2013 | 13.77 | 13.84 | 13.49 | 13.58 | 3,052,949 | -0.33(-2.39%) |
Aug 20, 2013 | 13.63 | 13.95 | 13.41 | 13.91 | 3,080,649 | +0.33(+2.45%) |
Aug 19, 2013 | 14.18 | 14.19 | 13.57 | 13.58 | 3,514,828 | -0.59(-4.19%) |
Aug 16, 2013 | 14.25 | 14.64 | 14.17 | 14.17 | 2,666,239 | -0.19(-1.32%) |
Aug 15, 2013 | 14.10 | 14.44 | 13.37 | 14.36 | 5,061,574 | +0.03(+0.19%) |
Aug 14, 2013 | 14.93 | 15.05 | 14.31 | 14.34 | 3,852,828 | -0.59(-3.98%) |
Aug 13, 2013 | 15.31 | 15.32 | 14.78 | 14.93 | 1,762,039 | -0.35(-2.30%) |
Aug 12, 2013 | 15.07 | 15.40 | 15.03 | 15.28 | 1,216,344 | +0.05(+0.35%) |
Aug 09, 2013 | 15.65 | 15.78 | 15.19 | 15.23 | 2,981,048 | -0.49(-3.15%) |
Aug 08, 2013 | 15.49 | 15.78 | 15.40 | 15.72 | 3,120,268 | +0.40(+2.58%) |
Aug 07, 2013 | 15.32 | 15.69 | 15.12 | 15.33 | 3,370,961 | +0.18(+1.19%) |
Aug 06, 2013 | 15.71 | 15.78 | 14.64 | 15.15 | 4,555,665 | +0.03(+0.18%) |
Aug 05, 2013 | 15.06 | 15.13 | 14.88 | 15.12 | 2,852,232 | +0.04(+0.30%) |
Aug 02, 2013 | 15.12 | 15.47 | 14.98 | 15.07 | 3,456,665 | -0.08(-0.53%) |
Aug 01, 2013 | 14.83 | 15.46 | 14.83 | 15.15 | 3,205,263 | +0.53(+3.63%) |
Jul 31, 2013 | 14.31 | 14.80 | 14.23 | 14.62 | 2,636,377 | +0.32(+2.26%) |
Jul 30, 2013 | 14.69 | 14.82 | 14.29 | 14.30 | 3,222,416 | -0.31(-2.09%) |
Jul 29, 2013 | 14.78 | 14.88 | 14.44 | 14.61 | 1,965,000 | -0.15(-1.04%) |
Jul 26, 2013 | 14.88 | 15.07 | 14.71 | 14.76 | 2,486,499 | -0.23(-1.56%) |
Jul 25, 2013 | 15.33 | 15.36 | 14.72 | 14.99 | 3,652,415 | -0.48(-3.08%) |
Jul 24, 2013 | 15.92 | 16.10 | 15.41 | 15.47 | 3,130,229 | -0.40(-2.49%) |
Jul 23, 2013 | 15.71 | 15.89 | 15.48 | 15.87 | 2,372,483 | +0.17(+1.09%) |
Jul 22, 2013 | 16.05 | 16.01 | 15.56 | 15.69 | 1,342,547 | -0.31(-1.97%) |
Jul 19, 2013 | 15.68 | 16.09 | 15.62 | 16.01 | 3,107,872 | +0.28(+1.77%) |
Jul 18, 2013 | 15.50 | 15.77 | 15.45 | 15.73 | 2,648,047 | +0.34(+2.22%) |
Jul 17, 2013 | 15.58 | 15.64 | 15.26 | 15.39 | 2,103,762 | -0.04(-0.23%) |
Jul 16, 2013 | 15.51 | 15.59 | 15.21 | 15.42 | 2,839,157 | -0.04(-0.29%) |
Jul 15, 2013 | 15.94 | 16.02 | 15.44 | 15.47 | 2,492,799 | -0.38(-2.38%) |
Jul 12, 2013 | 15.40 | 16.09 | 15.24 | 15.85 | 4,510,290 | +0.36(+2.32%) |
Jul 11, 2013 | 14.94 | 15.53 | 14.83 | 15.49 | 8,023,923 | +0.92(+6.30%) |
Jul 10, 2013 | 14.17 | 14.80 | 14.10 | 14.57 | 4,752,062 | +0.48(+3.38%) |
Jul 09, 2013 | 13.95 | 14.34 | 13.82 | 14.09 | 3,231,830 | +0.27(+1.95%) |
Jul 08, 2013 | 14.12 | 14.27 | 13.82 | 13.82 | 2,901,872 | +0.12(+0.85%) |
Jul 05, 2013 | 13.86 | 13.86 | 13.56 | 13.71 | 1,261,012 | +0.10(+0.73%) |
Jul 03, 2013 | 13.45 | 13.68 | 13.38 | 13.61 | 1,164,279 | +0.04(+0.33%) |
Jul 02, 2013 | 13.53 | 13.85 | 13.46 | 13.56 | 2,557,299 | +0.04(+0.33%) |
Jul 01, 2013 | 13.46 | 13.75 | 13.42 | 13.52 | 2,391,358 | +0.22(+1.62%) |
Jun 28, 2013 | 13.48 | 13.70 | 13.29 | 13.30 | 5,856,945 | -0.30(-2.18%) |
Jun 27, 2013 | 13.46 | 13.64 | 13.37 | 13.60 | 2,461,861 | +0.27(+2.02%) |
Jun 26, 2013 | 13.36 | 13.56 | 13.05 | 13.33 | 4,192,947 | -0.09(-0.67%) |
Jun 25, 2013 | 13.93 | 14.07 | 13.39 | 13.42 | 3,352,139 | -0.25(-1.84%) |
Jun 24, 2013 | 13.46 | 13.83 | 13.10 | 13.67 | 7,109,475 | -0.01(-0.07%) |
Jun 21, 2013 | 14.37 | 14.53 | 13.67 | 13.68 | 7,001,607 | -0.65(-4.52%) |
Jun 20, 2013 | 14.49 | 14.58 | 14.08 | 14.33 | 4,285,869 | -0.47(-3.16%) |
Jun 19, 2013 | 15.41 | 15.45 | 14.65 | 14.80 | 3,559,041 | -0.58(-3.74%) |
Jun 18, 2013 | 15.40 | 15.52 | 15.11 | 15.37 | 2,310,945 | -0.02(-0.12%) |
Jun 17, 2013 | 15.23 | 15.49 | 15.12 | 15.39 | 2,140,132 | +0.35(+2.33%) |
Jun 14, 2013 | 15.35 | 15.41 | 14.98 | 15.04 | 3,514,494 | -0.37(-2.39%) |
Jun 13, 2013 | 14.32 | 15.51 | 14.28 | 15.41 | 4,619,021 | +1.11(+7.74%) |
Jun 12, 2013 | 14.81 | 14.86 | 14.25 | 14.30 | 2,247,004 | -0.32(-2.21%) |
Jun 11, 2013 | 14.75 | 14.89 | 14.53 | 14.62 | 2,139,024 | -0.45(-2.98%) |
Jun 10, 2013 | 15.10 | 15.20 | 14.72 | 15.07 | 2,520,121 | +0.03(+0.18%) |
Jun 07, 2013 | 15.31 | 15.57 | 14.90 | 15.05 | 5,747,398 | -0.09(-0.59%) |
Jun 06, 2013 | 14.71 | 15.23 | 14.59 | 15.14 | 4,561,400 | +0.38(+2.56%) |
Jun 05, 2013 | 15.15 | 15.23 | 14.74 | 14.76 | 5,739,753 | -0.48(-3.13%) |
Jun 04, 2013 | 15.57 | 15.78 | 14.93 | 15.24 | 4,682,941 | -0.36(-2.31%) |