Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 15.78 | 15.88 | 15.73 | 15.81 | 0 | +0.03(+0.19%) |
Aug 29, 2013 | 15.61 | 15.86 | 15.56 | 15.78 | 74,116 | +0.24(+1.54%) |
Aug 28, 2013 | 15.24 | 15.63 | 15.14 | 15.54 | 0 | +0.27(+1.77%) |
Aug 27, 2013 | 15.09 | 15.29 | 15.09 | 15.27 | 188,257 | -0.01(-0.07%) |
Aug 26, 2013 | 15.29 | 15.32 | 15.08 | 15.28 | 0 | -0.02(-0.13%) |
Aug 23, 2013 | 15.18 | 15.44 | 15.01 | 15.30 | 0 | +0.12(+0.79%) |
Aug 22, 2013 | 14.93 | 15.19 | 14.88 | 15.18 | 47,023 | +0.26(+1.74%) |
Aug 21, 2013 | 15.04 | 15.15 | 14.87 | 14.92 | 0 | -0.18(-1.19%) |
Aug 20, 2013 | 14.84 | 15.26 | 14.80 | 15.10 | 41,085 | +0.27(+1.82%) |
Aug 19, 2013 | 14.93 | 15.01 | 14.81 | 14.83 | 52,720 | -0.16(-1.07%) |
Aug 16, 2013 | 14.84 | 15.05 | 14.84 | 14.99 | 0 | +0.10(+0.67%) |
Aug 15, 2013 | 14.98 | 15.04 | 14.75 | 14.89 | 323,240 | -0.21(-1.39%) |
Aug 14, 2013 | 15.29 | 15.29 | 15.07 | 15.10 | 30,465 | -0.17(-1.11%) |
Aug 13, 2013 | 15.17 | 15.33 | 15.00 | 15.27 | 44,876 | +0.10(+0.66%) |
Aug 12, 2013 | 14.96 | 15.24 | 14.96 | 15.17 | 29,925 | +0.08(+0.53%) |
Aug 09, 2013 | 15.07 | 15.25 | 14.97 | 15.09 | 46,536 | -0.04(-0.26%) |
Aug 08, 2013 | 15.07 | 15.22 | 14.91 | 15.13 | 88,990 | +0.12(+0.80%) |
Aug 07, 2013 | 15.10 | 15.22 | 14.93 | 15.01 | 93,096 | -0.18(-1.18%) |
Aug 06, 2013 | 15.14 | 15.41 | 15.00 | 15.19 | 119,533 | -0.03(-0.20%) |
Aug 05, 2013 | 15.21 | 15.22 | 15.01 | 15.22 | 94,008 | +0.01(+0.07%) |
Aug 02, 2013 | 15.08 | 15.21 | 15.06 | 15.21 | 138,280 | +0.04(+0.26%) |
Aug 01, 2013 | 15.02 | 15.27 | 14.93 | 15.17 | 168,920 | +0.17(+1.13%) |
Jul 31, 2013 | 15.04 | 15.22 | 14.94 | 15.00 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 15.14 | 15.14 | 14.96 | 15.00 | 0 | -0.11(-0.73%) |
Jul 29, 2013 | 15.20 | 15.54 | 15.08 | 15.11 | 0 | -0.22(-1.44%) |
Jul 26, 2013 | 15.18 | 15.42 | 14.94 | 15.33 | 0 | -0.05(-0.33%) |
Jul 25, 2013 | 16.13 | 16.28 | 15.00 | 15.38 | 0 | -0.88(-5.41%) |
Jul 24, 2013 | 16.32 | 16.32 | 16.09 | 16.26 | 0 | +0.05(+0.31%) |
Jul 23, 2013 | 16.37 | 16.46 | 16.18 | 16.21 | 0 | -0.24(-1.46%) |
Jul 22, 2013 | 16.45 | 16.51 | 16.37 | 16.45 | 0 | -0.03(-0.18%) |
Jul 19, 2013 | 16.47 | 16.57 | 16.42 | 16.48 | 0 | -0.01(-0.06%) |
Jul 18, 2013 | 16.48 | 16.55 | 16.24 | 16.49 | 0 | +0.01(+0.06%) |
Jul 17, 2013 | 16.55 | 16.69 | 16.45 | 16.48 | 44,547 | -0.04(-0.24%) |
Jul 16, 2013 | 16.42 | 16.54 | 16.29 | 16.52 | 0 | +0.12(+0.73%) |
Jul 15, 2013 | 16.28 | 16.46 | 16.28 | 16.40 | 0 | +0.18(+1.11%) |
Jul 12, 2013 | 15.90 | 16.30 | 15.66 | 16.22 | 0 | +0.33(+2.08%) |
Jul 11, 2013 | 15.81 | 15.96 | 15.60 | 15.89 | 0 | +0.13(+0.82%) |
Jul 10, 2013 | 15.71 | 15.89 | 15.63 | 15.76 | 0 | +0.01(+0.06%) |
Jul 09, 2013 | 16.20 | 16.09 | 15.70 | 15.75 | 0 | -0.34(-2.11%) |
Jul 08, 2013 | 16.26 | 16.35 | 16.00 | 16.09 | 0 | +0.04(+0.25%) |
Jul 05, 2013 | 16.09 | 16.09 | 15.98 | 16.05 | 0 | +0.20(+1.26%) |
Jul 03, 2013 | 15.74 | 15.95 | 15.70 | 15.85 | 0 | +0.05(+0.32%) |
Jul 02, 2013 | 15.62 | 15.99 | 15.62 | 15.80 | 0 | +0.21(+1.35%) |
Jul 01, 2013 | 15.00 | 15.64 | 14.87 | 15.59 | 0 | +0.60(+4.00%) |
Jun 28, 2013 | 15.00 | 15.10 | 14.86 | 14.99 | 369,478 | -0.03(-0.20%) |
Jun 27, 2013 | 14.63 | 15.14 | 14.62 | 15.02 | 0 | +0.50(+3.44%) |
Jun 26, 2013 | 14.51 | 14.67 | 14.32 | 14.52 | 0 | +0.10(+0.69%) |
Jun 25, 2013 | 14.37 | 14.46 | 14.14 | 14.42 | 0 | +0.16(+1.12%) |
Jun 24, 2013 | 14.11 | 14.33 | 14.05 | 14.26 | 0 | +0.03(+0.21%) |
Jun 21, 2013 | 13.85 | 14.25 | 13.58 | 14.23 | 152,327 | +0.43(+3.12%) |
Jun 20, 2013 | 13.77 | 13.89 | 13.52 | 13.80 | 0 | -0.15(-1.08%) |
Jun 19, 2013 | 14.09 | 14.10 | 13.89 | 13.95 | 0 | -0.18(-1.27%) |
Jun 18, 2013 | 14.02 | 14.28 | 14.02 | 14.13 | 0 | +0.10(+0.71%) |
Jun 17, 2013 | 14.06 | 14.32 | 13.87 | 14.03 | 0 | +0.08(+0.57%) |
Jun 14, 2013 | 14.25 | 14.30 | 13.81 | 13.95 | 0 | -0.18(-1.27%) |
Jun 13, 2013 | 13.85 | 14.18 | 13.79 | 14.13 | 98,814 | +0.29(+2.10%) |
Jun 12, 2013 | 14.05 | 14.23 | 13.80 | 13.84 | 102,394 | -0.25(-1.77%) |
Jun 11, 2013 | 14.30 | 14.59 | 14.08 | 14.09 | 135,319 | -0.41(-2.83%) |
Jun 10, 2013 | 14.67 | 14.73 | 14.39 | 14.50 | 0 | -0.08(-0.55%) |
Jun 07, 2013 | 14.77 | 14.89 | 14.46 | 14.58 | 0 | -0.04(-0.27%) |
Jun 06, 2013 | 14.53 | 14.80 | 14.25 | 14.62 | 83,204 | +0.14(+0.97%) |
Jun 05, 2013 | 14.83 | 14.91 | 14.39 | 14.48 | 0 | -0.35(-2.36%) |
Jun 04, 2013 | 14.88 | 14.92 | 14.41 | 14.83 | 0 | -0.05(-0.34%) |