Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 13.77 | 13.77 | 13.71 | 13.72 | 48,831 | -0.40(-2.83%) |
Aug 29, 2013 | 13.96 | 14.18 | 13.96 | 14.12 | 20,473 | -0.21(-1.47%) |
Aug 28, 2013 | 14.27 | 14.37 | 14.27 | 14.33 | 24,713 | +0.12(+0.84%) |
Aug 27, 2013 | 14.20 | 14.31 | 14.15 | 14.21 | 61,720 | -0.26(-1.80%) |
Aug 26, 2013 | 14.46 | 14.53 | 14.46 | 14.47 | 72,886 | -0.28(-1.90%) |
Aug 23, 2013 | 14.63 | 14.75 | 14.62 | 14.75 | 35,263 | +0.13(+0.89%) |
Aug 22, 2013 | 14.49 | 14.64 | 14.49 | 14.62 | 19,316 | -0.01(-0.07%) |
Aug 21, 2013 | 14.60 | 14.67 | 14.51 | 14.63 | 35,469 | -0.12(-0.81%) |
Aug 20, 2013 | 14.70 | 14.77 | 14.69 | 14.75 | 22,148 | -0.19(-1.27%) |
Aug 19, 2013 | 15.00 | 15.03 | 14.92 | 14.94 | 20,999 | -0.08(-0.53%) |
Aug 16, 2013 | 14.98 | 15.02 | 14.97 | 15.02 | 76,489 | -0.11(-0.73%) |
Aug 15, 2013 | 15.15 | 15.15 | 15.08 | 15.13 | 34,802 | -0.27(-1.75%) |
Aug 14, 2013 | 15.45 | 15.45 | 15.36 | 15.40 | 31,833 | +0.04(+0.26%) |
Aug 13, 2013 | 15.35 | 15.40 | 15.26 | 15.36 | 16,854 | +0.10(+0.66%) |
Aug 12, 2013 | 15.24 | 15.28 | 15.21 | 15.26 | 80,979 | +0.01(+0.07%) |
Aug 09, 2013 | 15.15 | 15.33 | 15.13 | 15.25 | 120,039 | -0.03(-0.16%) |
Aug 08, 2013 | 15.15 | 15.29 | 15.15 | 15.28 | 290,462 | -0.09(-0.62%) |
Aug 07, 2013 | 15.35 | 15.40 | 15.31 | 15.37 | 28,985 | -0.56(-3.52%) |
Aug 06, 2013 | 15.86 | 15.94 | 15.82 | 15.93 | 40,272 | +0.27(+1.72%) |
Aug 05, 2013 | 15.60 | 15.71 | 15.60 | 15.66 | 55,034 | +0.25(+1.59%) |
Aug 02, 2013 | 15.38 | 15.44 | 15.30 | 15.41 | 9,392 | +0.12(+0.82%) |
Aug 01, 2013 | 15.26 | 15.60 | 15.20 | 15.29 | 29,101 | +0.33(+2.21%) |
Jul 31, 2013 | 14.84 | 14.96 | 14.78 | 14.96 | 24,770 | -0.40(-2.60%) |
Jul 30, 2013 | 15.39 | 15.40 | 15.32 | 15.36 | 7,365 | +0.11(+0.70%) |
Jul 29, 2013 | 15.25 | 15.30 | 15.19 | 15.25 | 22,397 | -0.28(-1.78%) |
Jul 26, 2013 | 15.46 | 15.77 | 15.41 | 15.53 | 83,860 | -0.58(-3.60%) |
Jul 25, 2013 | 15.99 | 16.11 | 15.95 | 16.11 | 16,959 | +0.06(+0.37%) |
Jul 24, 2013 | 16.11 | 16.14 | 16.01 | 16.05 | 17,212 | -0.36(-2.19%) |
Jul 23, 2013 | 16.40 | 16.42 | 16.27 | 16.41 | 11,883 | +0.14(+0.88%) |
Jul 22, 2013 | 16.21 | 16.28 | 16.21 | 16.27 | 14,439 | -0.17(-1.05%) |
Jul 19, 2013 | 16.30 | 16.44 | 16.30 | 16.44 | 9,805 | -0.12(-0.72%) |
Jul 18, 2013 | 16.46 | 16.57 | 16.45 | 16.56 | 9,414 | +0.08(+0.49%) |
Jul 17, 2013 | 16.49 | 16.49 | 16.44 | 16.48 | 12,402 | -0.04(-0.24%) |
Jul 16, 2013 | 16.52 | 16.67 | 16.42 | 16.52 | 24,170 | +0.09(+0.55%) |
Jul 15, 2013 | 16.41 | 16.43 | 16.40 | 16.43 | 3,997 | +0.08(+0.49%) |
Jul 12, 2013 | 16.28 | 16.35 | 16.26 | 16.35 | 33,334 | -0.12(-0.73%) |
Jul 11, 2013 | 16.32 | 16.48 | 16.32 | 16.47 | 35,530 | +0.66(+4.17%) |
Jul 10, 2013 | 15.80 | 15.83 | 15.75 | 15.81 | 8,891 | +0.05(+0.32%) |
Jul 09, 2013 | 15.75 | 15.77 | 15.67 | 15.76 | 16,649 | +0.14(+0.90%) |
Jul 08, 2013 | 15.43 | 15.62 | 15.43 | 15.62 | 8,287 | +0.03(+0.19%) |
Jul 05, 2013 | 15.64 | 15.64 | 15.54 | 15.59 | 16,792 | -0.27(-1.70%) |
Jul 03, 2013 | 15.74 | 15.86 | 15.71 | 15.86 | 17,393 | -0.31(-1.92%) |
Jul 02, 2013 | 16.14 | 16.29 | 16.06 | 16.17 | 29,125 | +0.01(+0.06%) |
Jul 01, 2013 | 16.01 | 16.20 | 16.01 | 16.16 | 10,159 | +0.39(+2.47%) |
Jun 28, 2013 | 15.68 | 15.84 | 15.68 | 15.77 | 13,435 | -0.02(-0.13%) |
Jun 27, 2013 | 15.65 | 15.80 | 15.65 | 15.79 | 19,161 | +0.15(+0.96%) |
Jun 26, 2013 | 15.47 | 15.64 | 15.47 | 15.64 | 17,808 | +0.03(+0.19%) |
Jun 25, 2013 | 15.70 | 15.71 | 15.50 | 15.61 | 22,981 | -0.29(-1.82%) |
Jun 24, 2013 | 15.62 | 15.91 | 15.62 | 15.90 | 16,039 | -0.63(-3.81%) |
Jun 21, 2013 | 16.30 | 16.55 | 16.23 | 16.53 | 23,712 | -0.02(-0.12%) |
Jun 20, 2013 | 16.56 | 16.56 | 16.45 | 16.55 | 48,399 | -0.17(-1.02%) |
Jun 19, 2013 | 16.73 | 16.98 | 16.70 | 16.72 | 18,770 | -0.39(-2.28%) |
Jun 18, 2013 | 16.80 | 17.18 | 16.80 | 17.11 | 17,071 | +0.37(+2.21%) |
Jun 17, 2013 | 16.75 | 16.86 | 16.67 | 16.74 | 27,572 | +0.12(+0.72%) |
Jun 14, 2013 | 16.53 | 16.70 | 16.53 | 16.62 | 38,532 | -0.18(-1.07%) |
Jun 13, 2013 | 16.51 | 16.80 | 16.51 | 16.80 | 6,223 | +0.08(+0.48%) |
Jun 12, 2013 | 16.80 | 16.80 | 16.60 | 16.72 | 4,025 | +0.35(+2.14%) |
Jun 11, 2013 | 16.49 | 16.49 | 16.35 | 16.37 | 71,665 | -0.20(-1.21%) |
Jun 10, 2013 | 16.55 | 16.67 | 16.55 | 16.57 | 9,218 | +0.32(+1.97%) |
Jun 07, 2013 | 16.02 | 16.33 | 15.97 | 16.25 | 54,355 | +0.36(+2.27%) |
Jun 06, 2013 | 15.76 | 15.94 | 15.70 | 15.89 | 30,168 | -0.21(-1.30%) |
Jun 05, 2013 | 16.06 | 16.12 | 16.06 | 16.10 | 19,606 | -0.37(-2.25%) |
Jun 04, 2013 | 16.45 | 16.47 | 16.30 | 16.47 | 24,673 | +0.21(+1.29%) |