Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 16.49 | 16.70 | 16.30 | 16.39 | 0 | -0.08(-0.49%) |
Aug 29, 2013 | 16.11 | 16.58 | 16.07 | 16.47 | 295,497 | +0.37(+2.30%) |
Aug 28, 2013 | 16.03 | 16.20 | 15.96 | 16.10 | 0 | +0.06(+0.37%) |
Aug 27, 2013 | 16.33 | 16.35 | 15.96 | 16.04 | 283,571 | -0.48(-2.91%) |
Aug 26, 2013 | 16.33 | 16.71 | 16.17 | 16.52 | 0 | +0.25(+1.54%) |
Aug 23, 2013 | 16.11 | 16.35 | 16.00 | 16.27 | 0 | +0.16(+0.99%) |
Aug 22, 2013 | 16.04 | 16.31 | 15.95 | 16.11 | 186,742 | +0.17(+1.07%) |
Aug 21, 2013 | 15.78 | 16.09 | 15.60 | 15.94 | 0 | +0.16(+1.01%) |
Aug 20, 2013 | 15.18 | 15.81 | 15.15 | 15.78 | 243,428 | +0.58(+3.82%) |
Aug 19, 2013 | 15.48 | 15.61 | 15.16 | 15.20 | 332,699 | -0.23(-1.49%) |
Aug 16, 2013 | 15.12 | 15.52 | 15.04 | 15.43 | 0 | +0.23(+1.51%) |
Aug 15, 2013 | 15.60 | 15.60 | 15.00 | 15.20 | 345,255 | -0.53(-3.37%) |
Aug 14, 2013 | 15.90 | 16.00 | 15.70 | 15.73 | 147,114 | -0.19(-1.19%) |
Aug 13, 2013 | 16.10 | 16.10 | 15.84 | 15.92 | 81,192 | -0.11(-0.69%) |
Aug 12, 2013 | 15.67 | 16.06 | 15.57 | 16.03 | 172,810 | +0.26(+1.65%) |
Aug 09, 2013 | 16.05 | 16.36 | 15.63 | 15.77 | 291,549 | -0.28(-1.74%) |
Aug 08, 2013 | 15.83 | 16.50 | 15.83 | 16.05 | 269,817 | +0.34(+2.16%) |
Aug 07, 2013 | 15.70 | 15.79 | 15.51 | 15.71 | 194,717 | -0.06(-0.38%) |
Aug 06, 2013 | 15.73 | 15.83 | 15.52 | 15.77 | 268,356 | +0.04(+0.25%) |
Aug 05, 2013 | 15.57 | 15.86 | 15.50 | 15.73 | 138,566 | +0.10(+0.64%) |
Aug 02, 2013 | 15.85 | 15.92 | 15.44 | 15.63 | 210,690 | -0.32(-2.01%) |
Aug 01, 2013 | 15.42 | 16.00 | 15.37 | 15.95 | 500,584 | +0.60(+3.91%) |
Jul 31, 2013 | 15.22 | 15.42 | 15.15 | 15.35 | 0 | +0.16(+1.05%) |
Jul 30, 2013 | 14.92 | 15.27 | 14.88 | 15.19 | 0 | +0.34(+2.29%) |
Jul 29, 2013 | 15.01 | 15.12 | 14.71 | 14.85 | 0 | -0.18(-1.20%) |
Jul 26, 2013 | 15.05 | 15.07 | 14.72 | 15.03 | 0 | -0.11(-0.73%) |
Jul 25, 2013 | 14.97 | 15.19 | 14.75 | 15.14 | 0 | +0.17(+1.14%) |
Jul 24, 2013 | 15.13 | 15.26 | 14.94 | 14.97 | 0 | -0.11(-0.73%) |
Jul 23, 2013 | 15.22 | 15.22 | 15.06 | 15.08 | 0 | -0.12(-0.79%) |
Jul 22, 2013 | 15.04 | 15.23 | 14.92 | 15.20 | 0 | +0.18(+1.20%) |
Jul 19, 2013 | 15.52 | 15.54 | 15.01 | 15.02 | 0 | -0.58(-3.72%) |
Jul 18, 2013 | 15.73 | 15.74 | 15.52 | 15.60 | 0 | -0.03(-0.19%) |
Jul 17, 2013 | 15.24 | 15.63 | 15.11 | 15.63 | 177,502 | +0.48(+3.17%) |
Jul 16, 2013 | 15.73 | 15.74 | 14.91 | 15.15 | 0 | -0.60(-3.81%) |
Jul 15, 2013 | 15.90 | 16.00 | 15.67 | 15.75 | 0 | -0.06(-0.38%) |
Jul 12, 2013 | 15.67 | 15.90 | 15.58 | 15.81 | 0 | +0.15(+0.96%) |
Jul 11, 2013 | 16.10 | 16.22 | 15.54 | 15.66 | 0 | -0.27(-1.69%) |
Jul 10, 2013 | 16.18 | 16.25 | 15.76 | 15.93 | 0 | -0.21(-1.30%) |
Jul 09, 2013 | 16.40 | 16.47 | 15.94 | 16.14 | 0 | -0.10(-0.62%) |
Jul 08, 2013 | 15.50 | 16.27 | 15.38 | 16.24 | 768,097 | +0.78(+5.05%) |
Jul 05, 2013 | 15.24 | 15.47 | 14.91 | 15.46 | 0 | +0.51(+3.41%) |
Jul 03, 2013 | 14.83 | 15.10 | 14.80 | 14.95 | 0 | +0.07(+0.47%) |
Jul 02, 2013 | 15.10 | 15.22 | 14.68 | 14.88 | 0 | -0.14(-0.93%) |
Jul 01, 2013 | 14.81 | 15.18 | 14.70 | 15.02 | 0 | +0.42(+2.88%) |
Jun 28, 2013 | 14.88 | 15.00 | 13.81 | 14.60 | 1,475,892 | +0.22(+1.53%) |
Jun 27, 2013 | 13.89 | 14.45 | 13.65 | 14.38 | 919,868 | +0.63(+4.58%) |
Jun 26, 2013 | 13.68 | 13.82 | 13.46 | 13.75 | 0 | +0.23(+1.70%) |
Jun 25, 2013 | 13.47 | 13.62 | 13.28 | 13.52 | 0 | +0.13(+0.97%) |
Jun 24, 2013 | 13.31 | 13.47 | 13.24 | 13.39 | 4,143,048 | -0.04(-0.26%) |
Jun 21, 2013 | 13.61 | 13.76 | 13.22 | 13.43 | 325,215 | -0.13(-1.00%) |
Jun 20, 2013 | 13.81 | 13.88 | 13.51 | 13.56 | 0 | +0.31(+2.34%) |
Jun 19, 2013 | 13.25 | 13.40 | 13.14 | 13.25 | 155,970 | -0.02(-0.15%) |
Jun 18, 2013 | 13.25 | 13.52 | 13.10 | 13.27 | 0 | +0.01(+0.08%) |
Jun 17, 2013 | 13.48 | 13.49 | 13.09 | 13.26 | 0 | -0.04(-0.30%) |
Jun 14, 2013 | 13.41 | 13.67 | 13.23 | 13.30 | 0 | -0.10(-0.75%) |
Jun 13, 2013 | 13.37 | 13.50 | 13.30 | 13.40 | 252,080 | +0.00(+0.00%) |
Jun 12, 2013 | 13.90 | 13.95 | 13.32 | 13.40 | 257,766 | -0.40(-2.90%) |
Jun 11, 2013 | 13.34 | 13.81 | 13.28 | 13.80 | 292,253 | +0.32(+2.37%) |
Jun 10, 2013 | 13.19 | 13.61 | 13.05 | 13.48 | 0 | +0.39(+2.98%) |
Jun 07, 2013 | 13.15 | 13.22 | 12.93 | 13.09 | 0 | +0.02(+0.15%) |
Jun 06, 2013 | 13.06 | 13.26 | 12.85 | 13.07 | 164,477 | +0.06(+0.46%) |
Jun 05, 2013 | 13.17 | 13.28 | 12.85 | 13.01 | 0 | -0.15(-1.14%) |
Jun 04, 2013 | 13.40 | 13.59 | 12.96 | 13.16 | 0 | -0.20(-1.50%) |