Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 16.36 | 16.50 | 16.06 | 16.36 | 0 | -0.07(-0.43%) |
Aug 29, 2013 | 15.94 | 16.49 | 15.75 | 16.43 | 16,405 | +0.44(+2.75%) |
Aug 28, 2013 | 15.96 | 16.10 | 15.85 | 15.99 | 0 | +0.29(+1.85%) |
Aug 27, 2013 | 16.37 | 16.38 | 15.53 | 15.70 | 35,808 | -0.91(-5.48%) |
Aug 26, 2013 | 16.42 | 16.88 | 16.05 | 16.61 | 0 | +0.18(+1.10%) |
Aug 23, 2013 | 16.24 | 16.50 | 16.24 | 16.43 | 0 | +0.27(+1.67%) |
Aug 22, 2013 | 16.15 | 16.42 | 15.92 | 16.16 | 20,453 | +0.15(+0.94%) |
Aug 21, 2013 | 16.02 | 16.18 | 15.89 | 16.01 | 0 | -0.03(-0.19%) |
Aug 20, 2013 | 15.95 | 16.16 | 15.86 | 16.04 | 16,883 | +0.07(+0.44%) |
Aug 19, 2013 | 15.87 | 16.30 | 15.87 | 15.97 | 20,780 | -0.02(-0.13%) |
Aug 16, 2013 | 15.83 | 16.10 | 15.83 | 15.99 | 0 | +0.06(+0.38%) |
Aug 15, 2013 | 16.43 | 16.65 | 15.83 | 15.93 | 12,520 | -0.72(-4.32%) |
Aug 14, 2013 | 16.59 | 16.72 | 16.53 | 16.65 | 26,768 | -0.02(-0.12%) |
Aug 13, 2013 | 16.05 | 16.82 | 16.05 | 16.67 | 33,549 | +0.46(+2.84%) |
Aug 12, 2013 | 16.19 | 16.35 | 15.94 | 16.21 | 23,252 | +0.01(+0.06%) |
Aug 09, 2013 | 15.92 | 16.35 | 15.88 | 16.20 | 25,849 | +0.20(+1.25%) |
Aug 08, 2013 | 16.00 | 16.14 | 15.65 | 16.00 | 96,112 | +0.06(+0.38%) |
Aug 07, 2013 | 16.05 | 16.12 | 15.87 | 15.94 | 17,334 | -0.21(-1.30%) |
Aug 06, 2013 | 16.26 | 16.30 | 16.14 | 16.15 | 18,329 | -0.12(-0.74%) |
Aug 05, 2013 | 15.83 | 16.37 | 15.83 | 16.27 | 18,442 | -0.05(-0.31%) |
Aug 02, 2013 | 16.07 | 16.48 | 16.07 | 16.32 | 78,472 | +0.16(+0.99%) |
Aug 01, 2013 | 16.13 | 16.34 | 15.90 | 16.16 | 56,038 | +0.13(+0.81%) |
Jul 31, 2013 | 15.84 | 16.39 | 15.76 | 16.03 | 0 | +0.33(+2.10%) |
Jul 30, 2013 | 15.32 | 15.82 | 15.32 | 15.70 | 0 | +0.37(+2.41%) |
Jul 29, 2013 | 15.30 | 15.57 | 15.24 | 15.33 | 0 | +0.07(+0.46%) |
Jul 26, 2013 | 15.59 | 15.59 | 15.25 | 15.26 | 0 | -0.50(-3.17%) |
Jul 25, 2013 | 15.26 | 16.15 | 14.25 | 15.76 | 0 | +0.45(+2.94%) |
Jul 24, 2013 | 15.04 | 15.46 | 14.98 | 15.31 | 0 | +0.28(+1.86%) |
Jul 23, 2013 | 14.99 | 15.05 | 14.43 | 15.03 | 0 | +0.04(+0.27%) |
Jul 22, 2013 | 14.62 | 15.07 | 14.62 | 14.99 | 0 | +0.19(+1.28%) |
Jul 19, 2013 | 15.04 | 15.25 | 14.57 | 14.80 | 0 | -0.33(-2.18%) |
Jul 18, 2013 | 15.00 | 15.25 | 14.99 | 15.13 | 0 | +0.28(+1.89%) |
Jul 17, 2013 | 14.92 | 15.16 | 14.65 | 14.85 | 17,028 | -0.02(-0.13%) |
Jul 16, 2013 | 14.75 | 15.00 | 14.66 | 14.87 | 0 | +0.05(+0.34%) |
Jul 15, 2013 | 14.80 | 14.96 | 14.26 | 14.82 | 0 | +0.02(+0.14%) |
Jul 12, 2013 | 14.90 | 15.00 | 14.72 | 14.80 | 0 | -0.14(-0.94%) |
Jul 11, 2013 | 14.54 | 15.00 | 14.25 | 14.94 | 0 | +0.54(+3.75%) |
Jul 10, 2013 | 13.53 | 14.50 | 13.48 | 14.40 | 0 | +0.81(+5.96%) |
Jul 09, 2013 | 13.93 | 13.93 | 13.35 | 13.59 | 0 | -0.34(-2.44%) |
Jul 08, 2013 | 14.27 | 14.29 | 13.84 | 13.93 | 0 | -0.34(-2.38%) |
Jul 05, 2013 | 14.34 | 14.57 | 14.00 | 14.27 | 0 | +0.12(+0.85%) |
Jul 03, 2013 | 13.87 | 14.17 | 13.74 | 14.15 | 0 | +0.16(+1.14%) |
Jul 02, 2013 | 14.07 | 14.14 | 13.69 | 13.99 | 0 | -0.17(-1.20%) |
Jul 01, 2013 | 14.65 | 14.65 | 14.02 | 14.16 | 0 | -0.44(-3.01%) |
Jun 28, 2013 | 14.27 | 14.93 | 14.14 | 14.60 | 714,073 | +0.74(+5.34%) |
Jun 26, 2013 | 14.01 | 14.05 | 13.75 | 13.86 | 0 | -0.11(-0.79%) |
Jun 25, 2013 | 13.87 | 14.00 | 13.60 | 13.97 | 0 | +0.21(+1.53%) |
Jun 24, 2013 | 13.75 | 13.93 | 13.67 | 13.76 | 0 | -0.16(-1.15%) |
Jun 21, 2013 | 13.99 | 14.02 | 13.77 | 13.92 | 41,813 | -0.03(-0.22%) |
Jun 20, 2013 | 14.34 | 14.69 | 13.88 | 13.95 | 0 | -0.63(-4.32%) |
Jun 19, 2013 | 14.61 | 14.78 | 14.56 | 14.58 | 0 | -0.07(-0.48%) |
Jun 18, 2013 | 14.36 | 14.92 | 14.23 | 14.65 | 0 | +0.20(+1.38%) |
Jun 17, 2013 | 14.04 | 14.48 | 14.04 | 14.45 | 0 | +0.49(+3.51%) |
Jun 14, 2013 | 13.92 | 14.22 | 13.92 | 13.96 | 0 | -0.05(-0.36%) |
Jun 13, 2013 | 13.78 | 14.02 | 13.78 | 14.01 | 59,242 | +0.29(+2.11%) |
Jun 12, 2013 | 13.91 | 13.91 | 13.54 | 13.72 | 193,021 | -0.06(-0.44%) |
Jun 11, 2013 | 13.82 | 14.01 | 13.73 | 13.78 | 100,827 | -0.22(-1.57%) |
Jun 10, 2013 | 13.87 | 14.12 | 13.85 | 14.00 | 0 | +0.05(+0.36%) |
Jun 07, 2013 | 13.76 | 14.12 | 13.64 | 13.95 | 0 | +0.18(+1.31%) |
Jun 06, 2013 | 13.72 | 13.99 | 13.69 | 13.77 | 58,560 | +0.10(+0.73%) |
Jun 05, 2013 | 13.82 | 13.93 | 13.64 | 13.67 | 0 | -0.15(-1.09%) |
Jun 04, 2013 | 13.99 | 14.12 | 13.80 | 13.82 | 0 | -0.10(-0.72%) |