Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 17.64 | 18.25 | 17.64 | 17.94 | 0 | +0.45(+2.57%) |
Aug 29, 2013 | 16.96 | 17.51 | 16.96 | 17.49 | 0 | +0.87(+5.23%) |
Aug 28, 2013 | 16.54 | 17.32 | 16.34 | 16.62 | 0 | +0.05(+0.30%) |
Aug 27, 2013 | 16.36 | 16.91 | 16.36 | 16.57 | 0 | +0.37(+2.28%) |
Aug 26, 2013 | 16.03 | 16.99 | 15.56 | 16.20 | 0 | +0.38(+2.40%) |
Aug 23, 2013 | 15.94 | 16.52 | 15.04 | 15.82 | 0 | -0.33(-2.04%) |
Aug 22, 2013 | 15.73 | 16.16 | 15.00 | 16.15 | 0 | +0.56(+3.59%) |
Aug 21, 2013 | 15.56 | 15.75 | 15.34 | 15.59 | 0 | -0.04(-0.26%) |
Aug 20, 2013 | 15.99 | 16.03 | 15.44 | 15.63 | 0 | -0.23(-1.45%) |
Aug 19, 2013 | 15.50 | 16.00 | 15.50 | 15.86 | 0 | +0.20(+1.28%) |
Aug 16, 2013 | 15.58 | 15.66 | 15.44 | 15.66 | 0 | +0.11(+0.71%) |
Aug 15, 2013 | 15.02 | 15.58 | 15.02 | 15.55 | 17,271 | -0.09(-0.58%) |
Aug 14, 2013 | 15.18 | 15.75 | 14.35 | 15.64 | 0 | +0.64(+4.27%) |
Aug 13, 2013 | 15.58 | 15.58 | 14.56 | 15.00 | 103,003 | -0.46(-2.98%) |
Aug 12, 2013 | 15.35 | 15.71 | 14.86 | 15.46 | 52,589 | +0.04(+0.26%) |
Aug 09, 2013 | 15.20 | 16.00 | 15.20 | 15.42 | 18,669 | +0.47(+3.14%) |
Aug 08, 2013 | 15.08 | 15.70 | 14.71 | 14.95 | 155,032 | +0.09(+0.61%) |
Aug 07, 2013 | 14.49 | 15.83 | 14.42 | 14.86 | 156,067 | +0.33(+2.27%) |
Aug 06, 2013 | 15.00 | 15.20 | 14.31 | 14.53 | 194,996 | -0.39(-2.61%) |
Aug 05, 2013 | 14.06 | 15.17 | 14.00 | 14.92 | 47,002 | +0.86(+6.12%) |
Aug 02, 2013 | 14.73 | 14.73 | 13.88 | 14.06 | 186,805 | -0.56(-3.83%) |
Aug 01, 2013 | 15.64 | 16.10 | 14.26 | 14.62 | 183,135 | -1.04(-6.64%) |
Jul 31, 2013 | 15.49 | 16.04 | 14.41 | 15.66 | 0 | +0.08(+0.51%) |
Jul 30, 2013 | 16.77 | 16.89 | 15.58 | 15.58 | 0 | -0.97(-5.86%) |
Jul 29, 2013 | 16.67 | 16.87 | 16.35 | 16.55 | 0 | -0.02(-0.12%) |
Jul 26, 2013 | 16.18 | 17.33 | 16.18 | 16.57 | 0 | +0.43(+2.66%) |
Jul 25, 2013 | 16.11 | 16.23 | 15.50 | 16.14 | 0 | +0.04(+0.25%) |
Jul 24, 2013 | 16.74 | 16.74 | 15.91 | 16.10 | 0 | -0.67(-4.00%) |
Jul 23, 2013 | 17.02 | 17.22 | 16.40 | 16.77 | 0 | -0.21(-1.24%) |
Jul 22, 2013 | 17.26 | 17.70 | 16.75 | 16.98 | 0 | -0.77(-4.34%) |
Jul 19, 2013 | 17.78 | 18.41 | 17.09 | 17.75 | 0 | -0.65(-3.53%) |
Jul 18, 2013 | 18.00 | 18.47 | 17.88 | 18.40 | 0 | +0.75(+4.28%) |
Jul 17, 2013 | 16.78 | 17.82 | 16.75 | 17.64 | 174,794 | +1.07(+6.49%) |
Jul 16, 2013 | 18.50 | 18.50 | 16.51 | 16.57 | 0 | -0.60(-3.49%) |
Jul 15, 2013 | 17.37 | 17.70 | 16.22 | 17.17 | 0 | +0.23(+1.36%) |
Jul 12, 2013 | 16.94 | 16.95 | 16.31 | 16.94 | 0 | +0.60(+3.67%) |
Jul 11, 2013 | 16.03 | 16.50 | 15.83 | 16.34 | 0 | +0.54(+3.42%) |
Jul 10, 2013 | 15.50 | 15.80 | 15.20 | 15.80 | 0 | +0.29(+1.84%) |
Jul 09, 2013 | 15.97 | 15.92 | 15.31 | 15.52 | 0 | -0.40(-2.54%) |
Jul 08, 2013 | 15.20 | 15.92 | 15.19 | 15.92 | 0 | +0.72(+4.74%) |
Jul 05, 2013 | 15.85 | 16.23 | 15.03 | 15.20 | 0 | +0.04(+0.26%) |
Jul 03, 2013 | 16.24 | 16.24 | 15.16 | 15.16 | 0 | -0.97(-6.01%) |
Jul 02, 2013 | 15.51 | 17.39 | 15.04 | 16.13 | 0 | +1.13(+7.53%) |
Jul 01, 2013 | 14.85 | 15.07 | 14.42 | 15.00 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 13.48 | 15.18 | 13.48 | 15.00 | 166,105 | +1.37(+10.05%) |
Jun 27, 2013 | 16.10 | 16.19 | 13.04 | 13.63 | 0 | -2.42(-15.05%) |
Jun 26, 2013 | 16.82 | 17.00 | 15.70 | 16.05 | 0 | -1.49(-8.52%) |
Jun 25, 2013 | 17.41 | 17.92 | 17.38 | 17.54 | 0 | +0.19(+1.10%) |
Jun 24, 2013 | 17.25 | 17.81 | 17.10 | 17.35 | 0 | -0.15(-0.86%) |
Jun 21, 2013 | 16.75 | 17.72 | 16.50 | 17.50 | 181,646 | +1.01(+6.12%) |