Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 14.95 | 14.95 | 14.50 | 14.54 | 0 | -0.39(-2.61%) |
Aug 29, 2013 | 14.93 | 15.36 | 14.90 | 14.93 | 0 | -0.06(-0.40%) |
Aug 28, 2013 | 15.14 | 15.24 | 14.97 | 14.99 | 1,378,534 | -0.21(-1.35%) |
Aug 27, 2013 | 15.42 | 15.45 | 15.14 | 15.20 | 2,497,002 | -0.33(-2.16%) |
Aug 26, 2013 | 15.34 | 15.64 | 15.23 | 15.53 | 1,863,690 | +0.17(+1.11%) |
Aug 23, 2013 | 15.24 | 15.36 | 15.07 | 15.36 | 0 | +0.16(+1.05%) |
Aug 22, 2013 | 15.08 | 15.26 | 14.90 | 15.20 | 0 | +0.08(+0.53%) |
Aug 21, 2013 | 15.00 | 15.22 | 14.98 | 15.12 | 0 | +0.05(+0.33%) |
Aug 20, 2013 | 15.09 | 15.26 | 15.01 | 15.07 | 945,411 | +0.11(+0.74%) |
Aug 19, 2013 | 14.72 | 15.15 | 14.72 | 14.96 | 1,692,724 | +0.21(+1.42%) |
Aug 16, 2013 | 14.85 | 14.95 | 14.75 | 14.75 | 0 | -0.09(-0.61%) |
Aug 15, 2013 | 15.10 | 15.11 | 14.79 | 14.84 | 1,902,446 | -0.38(-2.50%) |
Aug 14, 2013 | 15.35 | 15.44 | 15.22 | 15.22 | 1,523,578 | -0.14(-0.91%) |
Aug 13, 2013 | 15.53 | 15.61 | 15.14 | 15.36 | 2,125,558 | -0.22(-1.41%) |
Aug 12, 2013 | 15.40 | 15.72 | 15.38 | 15.58 | 2,392,292 | +0.14(+0.91%) |
Aug 09, 2013 | 15.67 | 15.73 | 15.20 | 15.44 | 7,094,875 | -0.69(-4.28%) |
Aug 08, 2013 | 16.04 | 16.22 | 15.90 | 16.13 | 1,805,144 | +0.16(+1.00%) |
Aug 07, 2013 | 16.00 | 16.11 | 15.89 | 15.97 | 1,245,086 | -0.11(-0.68%) |
Aug 06, 2013 | 16.23 | 16.28 | 16.05 | 16.08 | 970,128 | -0.15(-0.92%) |
Aug 05, 2013 | 16.20 | 16.43 | 16.18 | 16.23 | 3,468,829 | +0.01(+0.06%) |
Aug 02, 2013 | 16.23 | 16.26 | 15.98 | 16.22 | 1,336,951 | -0.04(-0.25%) |
Aug 01, 2013 | 15.88 | 16.30 | 15.83 | 16.26 | 2,597,052 | +0.45(+2.85%) |
Jul 31, 2013 | 15.75 | 15.97 | 15.59 | 15.81 | 0 | +0.05(+0.32%) |
Jul 30, 2013 | 15.71 | 15.95 | 15.62 | 15.76 | 0 | +0.07(+0.45%) |
Jul 29, 2013 | 15.57 | 15.79 | 15.51 | 15.69 | 0 | +0.04(+0.26%) |
Jul 26, 2013 | 15.57 | 15.84 | 15.50 | 15.65 | 0 | -0.10(-0.63%) |
Jul 25, 2013 | 15.58 | 15.78 | 15.48 | 15.75 | 0 | +0.15(+0.96%) |
Jul 24, 2013 | 15.71 | 15.95 | 15.56 | 15.60 | 0 | -0.15(-0.95%) |
Jul 23, 2013 | 15.87 | 15.89 | 15.69 | 15.75 | 0 | -0.05(-0.32%) |
Jul 22, 2013 | 15.71 | 15.84 | 15.67 | 15.80 | 0 | +0.04(+0.25%) |
Jul 19, 2013 | 15.67 | 16.02 | 15.56 | 15.76 | 0 | -0.01(-0.06%) |
Jul 18, 2013 | 15.84 | 15.99 | 15.71 | 15.77 | 0 | -0.08(-0.50%) |
Jul 17, 2013 | 15.73 | 15.96 | 15.60 | 15.85 | 3,188,588 | +0.11(+0.70%) |
Jul 16, 2013 | 15.72 | 15.86 | 15.57 | 15.74 | 0 | -0.03(-0.18%) |
Jul 15, 2013 | 15.32 | 15.77 | 15.27 | 15.77 | 0 | +0.25(+1.60%) |
Jul 12, 2013 | 15.10 | 15.55 | 14.96 | 15.52 | 0 | +0.47(+3.12%) |
Jul 11, 2013 | 14.79 | 15.09 | 14.76 | 15.05 | 0 | +0.32(+2.17%) |
Jul 10, 2013 | 14.50 | 14.76 | 13.98 | 14.73 | 8,981,093 | +1.35(+10.10%) |
Jul 09, 2013 | 13.68 | 13.65 | 13.34 | 13.38 | 0 | -0.27(-1.99%) |
Jul 08, 2013 | 13.66 | 13.88 | 13.57 | 13.65 | 0 | +0.03(+0.22%) |
Jul 05, 2013 | 13.27 | 13.62 | 13.26 | 13.62 | 0 | +0.38(+2.87%) |
Jul 03, 2013 | 13.02 | 13.25 | 12.96 | 13.24 | 0 | +0.12(+0.91%) |
Jul 02, 2013 | 13.25 | 13.38 | 13.04 | 13.12 | 0 | -0.16(-1.20%) |
Jul 01, 2013 | 12.95 | 13.39 | 12.91 | 13.28 | 0 | +0.34(+2.63%) |
Jun 28, 2013 | 13.06 | 13.08 | 12.85 | 12.94 | 2,292,350 | -0.11(-0.84%) |
Jun 27, 2013 | 12.80 | 13.08 | 12.75 | 13.05 | 0 | +0.30(+2.35%) |
Jun 26, 2013 | 12.68 | 12.87 | 12.61 | 12.75 | 0 | +0.13(+1.03%) |
Jun 25, 2013 | 12.89 | 12.97 | 12.54 | 12.62 | 0 | -0.21(-1.64%) |
Jun 24, 2013 | 12.74 | 12.93 | 12.58 | 12.83 | 0 | -0.12(-0.93%) |
Jun 21, 2013 | 13.18 | 13.18 | 12.81 | 12.95 | 2,827,636 | -0.20(-1.52%) |
Jun 20, 2013 | 13.54 | 13.60 | 13.02 | 13.15 | 0 | -0.45(-3.31%) |
Jun 19, 2013 | 13.40 | 13.81 | 13.34 | 13.60 | 0 | +0.22(+1.64%) |
Jun 18, 2013 | 13.36 | 13.46 | 13.18 | 13.38 | 0 | +0.05(+0.38%) |
Jun 17, 2013 | 13.25 | 13.33 | 13.11 | 13.33 | 0 | +0.14(+1.06%) |
Jun 14, 2013 | 13.18 | 13.23 | 13.13 | 13.19 | 0 | -0.06(-0.45%) |
Jun 13, 2013 | 13.19 | 13.26 | 13.00 | 13.25 | 7,619,383 | +0.03(+0.23%) |
Jun 12, 2013 | 13.83 | 13.85 | 13.19 | 13.22 | 6,804,852 | -0.53(-3.85%) |
Jun 11, 2013 | 13.59 | 13.88 | 13.47 | 13.75 | 0 | +0.01(+0.07%) |
Jun 10, 2013 | 13.75 | 13.89 | 13.66 | 13.74 | 0 | +0.03(+0.22%) |
Jun 07, 2013 | 13.69 | 13.76 | 13.55 | 13.71 | 0 | +0.09(+0.66%) |
Jun 06, 2013 | 13.21 | 13.63 | 13.18 | 13.62 | 0 | +0.39(+2.95%) |
Jun 05, 2013 | 13.43 | 13.49 | 13.19 | 13.23 | 0 | -0.26(-1.93%) |
Jun 04, 2013 | 13.66 | 13.78 | 13.40 | 13.49 | 0 | -0.27(-1.96%) |