Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 14.52 | 14.57 | 14.34 | 14.45 | 454,915 | -0.02(-0.11%) |
Aug 29, 2013 | 14.49 | 14.61 | 14.44 | 14.47 | 405,624 | -0.09(-0.59%) |
Aug 28, 2013 | 14.74 | 14.79 | 14.51 | 14.55 | 519,991 | -0.19(-1.27%) |
Aug 27, 2013 | 14.72 | 14.98 | 14.59 | 14.74 | 648,800 | -0.07(-0.47%) |
Aug 26, 2013 | 14.65 | 14.97 | 14.65 | 14.81 | 466,056 | +0.16(+1.06%) |
Aug 23, 2013 | 14.57 | 14.72 | 14.47 | 14.65 | 494,173 | +0.05(+0.37%) |
Aug 22, 2013 | 14.43 | 14.65 | 14.40 | 14.60 | 413,808 | +0.16(+1.08%) |
Aug 21, 2013 | 14.48 | 14.61 | 14.35 | 14.44 | 505,672 | -0.12(-0.80%) |
Aug 20, 2013 | 14.79 | 14.79 | 14.53 | 14.56 | 497,648 | -0.24(-1.62%) |
Aug 19, 2013 | 14.64 | 14.84 | 14.53 | 14.80 | 473,612 | +0.13(+0.90%) |
Aug 16, 2013 | 14.89 | 14.93 | 14.62 | 14.67 | 1,097,272 | -0.28(-1.87%) |
Aug 15, 2013 | 15.06 | 15.06 | 14.74 | 14.95 | 500,278 | -0.22(-1.43%) |
Aug 14, 2013 | 15.07 | 15.18 | 14.95 | 15.17 | 260,553 | +0.08(+0.51%) |
Aug 13, 2013 | 14.99 | 15.09 | 14.82 | 15.09 | 525,465 | +0.08(+0.52%) |
Aug 12, 2013 | 15.04 | 15.04 | 14.85 | 15.01 | 458,979 | -0.10(-0.67%) |
Aug 09, 2013 | 15.03 | 15.16 | 14.81 | 15.11 | 469,717 | +0.01(+0.05%) |
Aug 08, 2013 | 15.34 | 15.42 | 15.05 | 15.10 | 636,294 | -0.19(-1.22%) |
Aug 07, 2013 | 15.42 | 15.71 | 15.27 | 15.29 | 1,209,794 | -0.17(-1.10%) |
Aug 06, 2013 | 14.72 | 15.52 | 14.61 | 15.46 | 1,769,484 | +1.07(+7.43%) |
Aug 05, 2013 | 14.38 | 14.61 | 14.35 | 14.39 | 363,466 | +0.01(+0.05%) |
Aug 02, 2013 | 14.38 | 14.57 | 14.31 | 14.38 | 392,410 | -0.03(-0.22%) |
Aug 01, 2013 | 14.97 | 14.99 | 14.40 | 14.41 | 821,536 | -0.50(-3.32%) |
Jul 31, 2013 | 14.99 | 15.13 | 14.82 | 14.91 | 775,487 | -0.02(-0.10%) |
Jul 30, 2013 | 14.73 | 14.99 | 14.67 | 14.93 | 368,807 | +0.22(+1.47%) |
Jul 29, 2013 | 14.57 | 14.82 | 14.53 | 14.71 | 750,842 | +0.15(+1.01%) |
Jul 26, 2013 | 14.68 | 14.68 | 14.51 | 14.56 | 532,784 | -0.08(-0.53%) |
Jul 25, 2013 | 14.69 | 14.76 | 14.59 | 14.64 | 350,260 | -0.09(-0.63%) |
Jul 24, 2013 | 14.96 | 14.96 | 14.71 | 14.73 | 689,267 | -0.21(-1.40%) |
Jul 23, 2013 | 14.92 | 14.96 | 14.85 | 14.94 | 564,308 | +0.05(+0.31%) |
Jul 22, 2013 | 14.82 | 14.99 | 14.82 | 14.89 | 483,973 | +0.02(+0.10%) |
Jul 19, 2013 | 14.72 | 14.93 | 14.66 | 14.88 | 580,342 | +0.15(+1.05%) |
Jul 18, 2013 | 14.69 | 14.76 | 14.62 | 14.72 | 921,304 | +0.07(+0.50%) |
Jul 17, 2013 | 14.69 | 14.82 | 14.64 | 14.65 | 412,504 | -0.02(-0.13%) |
Jul 16, 2013 | 14.69 | 14.72 | 14.59 | 14.67 | 410,156 | -0.01(-0.05%) |
Jul 15, 2013 | 14.67 | 14.74 | 14.56 | 14.68 | 1,382,525 | -0.09(-0.58%) |
Jul 12, 2013 | 14.69 | 14.82 | 14.55 | 14.76 | 841,357 | +0.02(+0.16%) |
Jul 11, 2013 | 14.87 | 14.90 | 14.66 | 14.74 | 831,681 | +0.02(+0.16%) |
Jul 10, 2013 | 14.60 | 14.77 | 14.53 | 14.72 | 852,980 | +0.00(+0.00%) |
Jul 09, 2013 | 15.10 | 15.17 | 14.58 | 14.72 | 1,224,391 | -0.46(-3.01%) |
Jul 08, 2013 | 15.21 | 15.26 | 15.10 | 15.17 | 302,673 | +0.02(+0.15%) |
Jul 05, 2013 | 14.97 | 15.15 | 14.90 | 15.15 | 212,167 | +0.10(+0.67%) |
Jul 03, 2013 | 15.10 | 15.17 | 14.95 | 15.05 | 159,823 | -0.01(-0.05%) |
Jul 02, 2013 | 14.70 | 15.07 | 14.70 | 15.06 | 687,498 | +0.30(+2.05%) |
Jul 01, 2013 | 14.98 | 15.20 | 14.72 | 14.75 | 884,871 | -0.13(-0.88%) |
Jun 28, 2013 | 14.85 | 15.00 | 14.85 | 14.89 | 1,119,267 | -0.06(-0.41%) |
Jun 27, 2013 | 15.01 | 15.01 | 14.86 | 14.95 | 1,228,448 | +0.05(+0.31%) |
Jun 26, 2013 | 15.08 | 15.10 | 14.89 | 14.90 | 1,516,691 | -0.07(-0.47%) |
Jun 25, 2013 | 15.17 | 15.17 | 14.93 | 14.97 | 715,952 | -0.02(-0.10%) |
Jun 24, 2013 | 15.20 | 15.27 | 14.79 | 14.99 | 849,805 | -0.30(-1.98%) |
Jun 21, 2013 | 15.50 | 15.65 | 15.24 | 15.29 | 829,233 | -0.26(-1.64%) |
Jun 20, 2013 | 15.95 | 15.99 | 15.34 | 15.54 | 2,021,567 | -0.58(-3.60%) |
Jun 19, 2013 | 16.27 | 16.31 | 16.08 | 16.13 | 695,765 | -0.14(-0.86%) |
Jun 18, 2013 | 16.19 | 16.42 | 16.12 | 16.27 | 1,699,981 | +0.08(+0.48%) |
Jun 17, 2013 | 16.16 | 16.51 | 16.14 | 16.19 | 1,312,210 | +0.13(+0.82%) |
Jun 14, 2013 | 16.13 | 16.14 | 15.94 | 16.06 | 1,135,797 | -0.05(-0.34%) |
Jun 13, 2013 | 16.00 | 16.21 | 15.85 | 16.11 | 1,000,097 | +0.16(+1.02%) |
Jun 12, 2013 | 16.03 | 16.27 | 15.90 | 15.95 | 674,648 | -0.04(-0.24%) |
Jun 11, 2013 | 15.98 | 16.11 | 15.82 | 15.99 | 496,156 | -0.17(-1.05%) |
Jun 10, 2013 | 16.05 | 16.47 | 15.80 | 16.16 | 1,293,461 | -0.35(-2.11%) |
Jun 07, 2013 | 16.38 | 16.54 | 16.16 | 16.51 | 574,091 | +0.18(+1.09%) |
Jun 06, 2013 | 16.30 | 16.37 | 16.13 | 16.33 | 643,010 | +0.00(+0.00%) |
Jun 05, 2013 | 16.44 | 16.53 | 16.18 | 16.33 | 643,665 | -0.16(-0.99%) |
Jun 04, 2013 | 16.55 | 16.68 | 16.47 | 16.49 | 689,208 | -0.14(-0.84%) |