Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 13.34 | 13.34 | 12.83 | 12.94 | 0 | -0.37(-2.75%) |
Aug 29, 2013 | 13.20 | 13.46 | 13.20 | 13.31 | 38,687 | +0.00(+0.00%) |
Aug 28, 2013 | 13.32 | 13.47 | 13.29 | 13.31 | 0 | +0.02(+0.13%) |
Aug 27, 2013 | 13.21 | 13.41 | 13.15 | 13.29 | 45,983 | -0.07(-0.52%) |
Aug 26, 2013 | 13.35 | 13.49 | 13.27 | 13.36 | 0 | +0.02(+0.13%) |
Aug 23, 2013 | 13.74 | 13.83 | 13.29 | 13.35 | 0 | -0.41(-2.98%) |
Aug 22, 2013 | 13.33 | 13.86 | 13.33 | 13.76 | 16,720 | +0.44(+3.34%) |
Aug 21, 2013 | 13.74 | 13.75 | 13.28 | 13.31 | 0 | -0.51(-3.66%) |
Aug 20, 2013 | 13.46 | 13.93 | 13.38 | 13.82 | 19,241 | +0.39(+2.92%) |
Aug 19, 2013 | 13.27 | 13.70 | 12.65 | 13.42 | 22,491 | +0.06(+0.46%) |
Aug 16, 2013 | 13.16 | 13.55 | 12.86 | 13.36 | 0 | +0.08(+0.59%) |
Aug 15, 2013 | 13.76 | 13.82 | 13.12 | 13.28 | 70,190 | -0.56(-4.03%) |
Aug 14, 2013 | 13.69 | 13.92 | 13.69 | 13.84 | 40,915 | +0.10(+0.76%) |
Aug 13, 2013 | 13.83 | 13.83 | 13.52 | 13.74 | 42,139 | -0.02(-0.13%) |
Aug 12, 2013 | 13.56 | 13.79 | 13.56 | 13.76 | 60,668 | +0.03(+0.19%) |
Aug 09, 2013 | 14.03 | 14.04 | 13.60 | 13.73 | 70,788 | -0.44(-3.08%) |
Aug 08, 2013 | 14.54 | 14.60 | 14.10 | 14.17 | 20,813 | -0.35(-2.40%) |
Aug 07, 2013 | 14.60 | 14.62 | 14.43 | 14.51 | 56,942 | -0.10(-0.66%) |
Aug 06, 2013 | 14.64 | 14.65 | 14.38 | 14.61 | 78,311 | +0.00(+0.00%) |
Aug 05, 2013 | 14.65 | 14.78 | 14.56 | 14.61 | 30,929 | +0.05(+0.36%) |
Aug 02, 2013 | 15.21 | 15.21 | 14.51 | 14.56 | 58,384 | -0.65(-4.30%) |
Aug 01, 2013 | 14.82 | 15.23 | 14.79 | 15.21 | 49,315 | +0.43(+2.89%) |
Jul 31, 2013 | 14.78 | 15.08 | 14.67 | 14.78 | 0 | +0.01(+0.06%) |
Jul 30, 2013 | 14.84 | 15.01 | 14.44 | 14.78 | 0 | +0.05(+0.36%) |
Jul 29, 2013 | 15.13 | 15.16 | 14.45 | 14.72 | 0 | -0.41(-2.71%) |
Jul 26, 2013 | 15.11 | 15.25 | 14.73 | 15.13 | 0 | +0.03(+0.17%) |
Jul 25, 2013 | 14.60 | 15.25 | 14.60 | 15.11 | 0 | +0.42(+2.85%) |
Jul 24, 2013 | 14.89 | 14.89 | 14.47 | 14.69 | 0 | +0.21(+1.44%) |
Jul 23, 2013 | 14.64 | 14.64 | 14.38 | 14.48 | 0 | -0.13(-0.90%) |
Jul 22, 2013 | 15.05 | 15.14 | 14.60 | 14.61 | 0 | -0.53(-3.51%) |
Jul 19, 2013 | 14.92 | 15.22 | 14.89 | 15.14 | 0 | +0.23(+1.52%) |
Jul 18, 2013 | 15.07 | 15.25 | 14.87 | 14.91 | 0 | -0.09(-0.57%) |
Jul 17, 2013 | 14.66 | 15.04 | 14.66 | 15.00 | 16,093 | +0.45(+3.10%) |
Jul 16, 2013 | 14.74 | 14.76 | 14.47 | 14.55 | 0 | -0.17(-1.13%) |
Jul 15, 2013 | 14.64 | 14.78 | 14.51 | 14.71 | 0 | +0.08(+0.54%) |
Jul 12, 2013 | 14.66 | 14.79 | 14.62 | 14.64 | 0 | -0.02(-0.12%) |
Jul 11, 2013 | 14.55 | 14.68 | 14.43 | 14.65 | 0 | +0.40(+2.81%) |
Jul 10, 2013 | 13.96 | 14.36 | 13.87 | 14.25 | 0 | +0.29(+2.06%) |
Jul 09, 2013 | 14.02 | 14.00 | 13.77 | 13.96 | 0 | -0.01(-0.06%) |
Jul 08, 2013 | 13.62 | 14.11 | 13.62 | 13.97 | 0 | +0.35(+2.56%) |
Jul 05, 2013 | 13.63 | 13.70 | 13.39 | 13.62 | 0 | +0.23(+1.69%) |
Jul 03, 2013 | 13.11 | 13.40 | 13.08 | 13.40 | 0 | +0.21(+1.59%) |
Jul 02, 2013 | 13.47 | 13.55 | 13.01 | 13.19 | 0 | -0.26(-1.94%) |
Jul 01, 2013 | 13.55 | 13.60 | 13.37 | 13.45 | 0 | -0.02(-0.13%) |
Jun 28, 2013 | 13.08 | 13.57 | 13.08 | 13.47 | 70,273 | +0.39(+3.00%) |
Jun 27, 2013 | 13.08 | 13.24 | 12.81 | 13.08 | 0 | +0.10(+0.81%) |
Jun 26, 2013 | 13.27 | 13.27 | 12.86 | 12.97 | 0 | -0.14(-1.06%) |
Jun 25, 2013 | 13.72 | 13.72 | 13.05 | 13.11 | 0 | -0.36(-2.65%) |
Jun 24, 2013 | 13.79 | 13.84 | 13.32 | 13.47 | 0 | -0.38(-2.77%) |
Jun 21, 2013 | 13.74 | 13.97 | 13.52 | 13.85 | 85,498 | +0.21(+1.53%) |
Jun 20, 2013 | 13.99 | 14.20 | 13.51 | 13.64 | 0 | -0.49(-3.45%) |
Jun 19, 2013 | 14.60 | 14.60 | 14.04 | 14.13 | 0 | -0.51(-3.45%) |
Jun 18, 2013 | 14.65 | 14.68 | 14.51 | 14.64 | 0 | +0.10(+0.66%) |
Jun 17, 2013 | 14.17 | 14.74 | 14.17 | 14.54 | 0 | +0.54(+3.86%) |
Jun 14, 2013 | 13.71 | 14.11 | 13.08 | 14.00 | 0 | +0.23(+1.65%) |
Jun 13, 2013 | 13.65 | 13.95 | 13.09 | 13.77 | 61,458 | +0.16(+1.15%) |
Jun 12, 2013 | 14.04 | 14.07 | 13.35 | 13.62 | 60,368 | -0.42(-2.98%) |
Jun 11, 2013 | 14.18 | 14.27 | 13.95 | 14.03 | 19,389 | -0.33(-2.31%) |
Jun 10, 2013 | 14.31 | 14.43 | 13.96 | 14.37 | 0 | +0.12(+0.86%) |
Jun 07, 2013 | 14.23 | 14.36 | 13.99 | 14.24 | 0 | +0.12(+0.86%) |
Jun 06, 2013 | 13.99 | 14.27 | 13.60 | 14.12 | 56,424 | +0.09(+0.62%) |
Jun 05, 2013 | 14.26 | 14.33 | 13.95 | 14.03 | 0 | -0.23(-1.59%) |
Jun 04, 2013 | 14.78 | 14.98 | 14.10 | 14.26 | 0 | -0.52(-3.54%) |