Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 14.48 | 14.48 | 14.27 | 14.28 | 12,152 | -0.08(-0.53%) |
Aug 29, 2013 | 14.43 | 14.64 | 14.33 | 14.36 | 16,072 | -0.19(-1.30%) |
Aug 28, 2013 | 14.63 | 14.65 | 14.48 | 14.55 | 21,354 | -0.35(-2.35%) |
Aug 27, 2013 | 14.97 | 15.18 | 14.81 | 14.90 | 23,237 | -0.00(-0.00%) |
Aug 26, 2013 | 15.08 | 15.11 | 14.82 | 14.90 | 20,557 | -0.18(-1.19%) |
Aug 23, 2013 | 15.02 | 15.08 | 14.86 | 15.08 | 12,832 | -0.07(-0.44%) |
Aug 22, 2013 | 15.12 | 15.19 | 15.05 | 15.14 | 6,566 | +0.20(+1.33%) |
Aug 21, 2013 | 14.89 | 14.94 | 14.80 | 14.94 | 10,186 | +0.07(+0.44%) |
Aug 20, 2013 | 14.90 | 15.08 | 14.76 | 14.88 | 33,112 | -0.79(-5.07%) |
Aug 19, 2013 | 15.76 | 15.76 | 15.61 | 15.67 | 14,924 | -0.19(-1.19%) |
Aug 16, 2013 | 15.82 | 15.91 | 15.75 | 15.86 | 13,416 | +0.14(+0.90%) |
Aug 15, 2013 | 15.59 | 15.78 | 15.59 | 15.72 | 38,225 | +0.35(+2.28%) |
Aug 14, 2013 | 15.45 | 15.48 | 15.29 | 15.37 | 15,350 | -0.10(-0.67%) |
Aug 13, 2013 | 15.25 | 15.47 | 15.25 | 15.47 | 41,372 | +0.60(+4.00%) |
Aug 12, 2013 | 14.90 | 14.93 | 14.80 | 14.88 | 22,730 | +0.40(+2.74%) |
Aug 09, 2013 | 14.41 | 14.52 | 14.28 | 14.48 | 33,996 | +0.06(+0.39%) |
Aug 08, 2013 | 14.49 | 14.49 | 14.26 | 14.42 | 20,073 | +0.11(+0.79%) |
Aug 07, 2013 | 14.32 | 14.41 | 14.23 | 14.31 | 17,314 | -0.23(-1.56%) |
Aug 06, 2013 | 14.52 | 14.54 | 14.45 | 14.54 | 18,937 | -0.04(-0.26%) |
Aug 05, 2013 | 14.75 | 14.83 | 14.58 | 14.58 | 11,519 | -0.12(-0.84%) |
Aug 02, 2013 | 14.75 | 14.86 | 14.68 | 14.70 | 8,540 | -0.13(-0.89%) |
Aug 01, 2013 | 14.81 | 14.83 | 14.65 | 14.83 | 23,341 | +0.24(+1.62%) |
Jul 31, 2013 | 14.70 | 14.70 | 14.46 | 14.59 | 12,629 | -0.01(-0.06%) |
Jul 30, 2013 | 14.65 | 14.65 | 14.44 | 14.60 | 13,329 | -0.16(-1.09%) |
Jul 29, 2013 | 14.65 | 14.79 | 14.65 | 14.76 | 12,210 | -0.09(-0.64%) |
Jul 26, 2013 | 14.83 | 14.86 | 14.68 | 14.86 | 10,672 | -0.09(-0.63%) |
Jul 25, 2013 | 14.93 | 14.95 | 14.80 | 14.95 | 11,433 | +0.05(+0.32%) |
Jul 24, 2013 | 15.24 | 15.24 | 14.85 | 14.91 | 40,390 | -0.34(-2.23%) |
Jul 23, 2013 | 15.16 | 15.33 | 15.16 | 15.25 | 14,907 | +0.48(+3.27%) |
Jul 22, 2013 | 14.90 | 14.90 | 14.68 | 14.76 | 24,274 | -0.30(-2.01%) |
Jul 19, 2013 | 14.81 | 15.07 | 14.76 | 15.07 | 42,412 | +0.38(+2.57%) |
Jul 18, 2013 | 14.66 | 14.77 | 14.65 | 14.69 | 22,812 | -0.11(-0.77%) |
Jul 17, 2013 | 14.76 | 14.86 | 14.66 | 14.80 | 17,767 | -0.05(-0.32%) |
Jul 16, 2013 | 15.03 | 15.03 | 14.82 | 14.85 | 20,131 | -0.32(-2.12%) |
Jul 15, 2013 | 15.09 | 15.23 | 14.99 | 15.17 | 26,887 | +0.14(+0.94%) |
Jul 12, 2013 | 14.93 | 15.11 | 14.76 | 15.03 | 30,840 | +0.23(+1.53%) |
Jul 11, 2013 | 14.75 | 14.80 | 14.58 | 14.80 | 21,742 | +0.65(+4.61%) |
Jul 10, 2013 | 14.25 | 14.28 | 14.04 | 14.15 | 18,913 | -0.14(-0.99%) |
Jul 09, 2013 | 14.25 | 14.29 | 14.10 | 14.29 | 21,992 | +0.08(+0.53%) |
Jul 08, 2013 | 14.35 | 14.39 | 14.18 | 14.22 | 20,642 | -0.33(-2.27%) |
Jul 05, 2013 | 14.48 | 14.55 | 14.36 | 14.55 | 5,699 | +0.16(+1.12%) |
Jul 03, 2013 | 14.37 | 14.53 | 14.37 | 14.39 | 14,802 | -0.16(-1.10%) |
Jul 02, 2013 | 14.86 | 14.86 | 14.55 | 14.55 | 3,660 | -0.19(-1.28%) |
Jul 01, 2013 | 14.84 | 14.98 | 14.67 | 14.74 | 5,172 | +0.19(+1.30%) |
Jun 28, 2013 | 14.65 | 14.75 | 14.53 | 14.55 | 6,832 | +0.01(+0.06%) |
Jun 27, 2013 | 14.42 | 14.56 | 14.42 | 14.54 | 13,054 | +0.14(+0.98%) |
Jun 26, 2013 | 14.36 | 14.45 | 14.20 | 14.40 | 22,744 | +0.36(+2.56%) |
Jun 25, 2013 | 14.01 | 14.04 | 13.83 | 14.04 | 18,052 | +0.09(+0.61%) |
Jun 24, 2013 | 14.00 | 14.06 | 13.84 | 13.95 | 18,211 | -0.56(-3.84%) |
Jun 21, 2013 | 14.60 | 14.60 | 14.21 | 14.51 | 37,767 | +0.29(+2.06%) |
Jun 20, 2013 | 14.51 | 14.71 | 14.18 | 14.22 | 47,073 | -0.32(-2.21%) |
Jun 19, 2013 | 14.96 | 15.02 | 14.50 | 14.54 | 41,402 | -0.42(-2.78%) |
Jun 18, 2013 | 15.00 | 15.06 | 14.85 | 14.95 | 12,557 | +0.06(+0.38%) |
Jun 17, 2013 | 14.79 | 14.91 | 14.69 | 14.90 | 28,422 | +0.42(+2.87%) |
Jun 14, 2013 | 14.89 | 14.89 | 14.48 | 14.48 | 23,024 | -0.40(-2.67%) |
Jun 13, 2013 | 14.63 | 14.96 | 14.58 | 14.88 | 17,593 | +0.49(+3.42%) |
Jun 12, 2013 | 14.71 | 14.77 | 14.39 | 14.39 | 13,844 | -0.14(-0.98%) |
Jun 11, 2013 | 14.54 | 14.66 | 14.51 | 14.53 | 19,470 | -0.15(-1.03%) |
Jun 10, 2013 | 14.82 | 14.89 | 14.51 | 14.68 | 86,965 | -0.57(-3.72%) |
Jun 07, 2013 | 15.12 | 15.26 | 15.09 | 15.25 | 37,246 | -0.37(-2.36%) |
Jun 06, 2013 | 15.48 | 15.62 | 15.30 | 15.62 | 17,496 | +0.41(+2.67%) |
Jun 05, 2013 | 15.61 | 15.61 | 15.21 | 15.21 | 15,522 | -0.35(-2.25%) |
Jun 04, 2013 | 15.58 | 15.66 | 15.51 | 15.56 | 8,024 | -0.03(-0.18%) |