Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 16.30 | 16.57 | 16.00 | 16.21 | 204,805 | -0.13(-0.80%) |
Aug 29, 2013 | 16.09 | 16.47 | 16.09 | 16.34 | 57,758 | +0.16(+0.99%) |
Aug 28, 2013 | 16.37 | 16.49 | 16.02 | 16.18 | 135,955 | -0.23(-1.40%) |
Aug 27, 2013 | 16.67 | 16.88 | 16.26 | 16.41 | 140,817 | -0.38(-2.26%) |
Aug 26, 2013 | 16.86 | 17.20 | 16.59 | 16.79 | 123,124 | -0.11(-0.65%) |
Aug 23, 2013 | 16.77 | 17.12 | 16.77 | 16.90 | 82,289 | +0.09(+0.54%) |
Aug 22, 2013 | 16.59 | 17.23 | 16.52 | 16.81 | 99,601 | +0.29(+1.76%) |
Aug 21, 2013 | 16.71 | 16.71 | 16.39 | 16.52 | 184,389 | -0.17(-1.02%) |
Aug 20, 2013 | 16.21 | 16.82 | 16.04 | 16.69 | 129,054 | +0.43(+2.64%) |
Aug 19, 2013 | 16.40 | 16.63 | 16.25 | 16.26 | 123,322 | -0.01(-0.06%) |
Aug 16, 2013 | 16.33 | 16.44 | 16.01 | 16.27 | 156,825 | -0.12(-0.73%) |
Aug 15, 2013 | 16.55 | 16.64 | 16.11 | 16.39 | 157,960 | -0.24(-1.44%) |
Aug 14, 2013 | 16.64 | 16.86 | 16.51 | 16.63 | 123,969 | -0.07(-0.42%) |
Aug 13, 2013 | 16.36 | 16.87 | 16.24 | 16.70 | 273,190 | +0.32(+1.95%) |
Aug 12, 2013 | 16.04 | 16.51 | 15.57 | 16.38 | 216,622 | +0.16(+0.99%) |
Aug 09, 2013 | 16.34 | 16.54 | 16.01 | 16.22 | 133,401 | -0.16(-0.98%) |
Aug 08, 2013 | 15.96 | 16.58 | 15.75 | 16.38 | 177,126 | +0.13(+0.80%) |
Aug 07, 2013 | 16.63 | 16.63 | 15.68 | 16.25 | 352,000 | -0.45(-2.69%) |
Aug 06, 2013 | 15.75 | 17.25 | 15.38 | 16.70 | 1,913,245 | +2.50(+17.61%) |
Aug 05, 2013 | 14.31 | 14.31 | 14.08 | 14.20 | 625,890 | -0.15(-1.05%) |
Aug 02, 2013 | 14.01 | 14.66 | 14.01 | 14.35 | 448,183 | +0.35(+2.50%) |
Aug 01, 2013 | 14.55 | 14.58 | 13.80 | 14.00 | 769,938 | -0.48(-3.31%) |
Jul 31, 2013 | 14.74 | 14.74 | 14.43 | 14.48 | 105,314 | -0.22(-1.50%) |
Jul 30, 2013 | 14.49 | 14.82 | 14.37 | 14.70 | 161,773 | +0.26(+1.80%) |
Jul 29, 2013 | 14.18 | 14.54 | 14.15 | 14.44 | 109,594 | +0.29(+2.05%) |
Jul 26, 2013 | 14.31 | 14.56 | 14.14 | 14.15 | 79,372 | -0.24(-1.67%) |
Jul 25, 2013 | 14.15 | 14.60 | 14.06 | 14.39 | 91,673 | +0.21(+1.48%) |
Jul 24, 2013 | 14.31 | 14.37 | 14.11 | 14.18 | 79,295 | -0.13(-0.91%) |
Jul 23, 2013 | 14.49 | 14.49 | 14.20 | 14.31 | 114,841 | -0.07(-0.49%) |
Jul 22, 2013 | 14.56 | 14.67 | 14.26 | 14.38 | 178,091 | -0.13(-0.90%) |
Jul 19, 2013 | 14.44 | 14.64 | 14.27 | 14.51 | 143,906 | +0.04(+0.28%) |
Jul 18, 2013 | 14.53 | 14.74 | 14.42 | 14.47 | 307,911 | -0.02(-0.14%) |
Jul 17, 2013 | 14.52 | 14.76 | 14.38 | 14.49 | 146,980 | +0.00(+0.00%) |
Jul 16, 2013 | 14.12 | 14.68 | 13.97 | 14.49 | 222,911 | +0.34(+2.40%) |
Jul 15, 2013 | 14.02 | 14.28 | 13.92 | 14.15 | 262,898 | +0.17(+1.22%) |
Jul 12, 2013 | 13.92 | 14.15 | 13.86 | 13.98 | 426,767 | -0.01(-0.07%) |
Jul 11, 2013 | 14.02 | 14.09 | 13.94 | 13.99 | 141,003 | +0.09(+0.65%) |
Jul 10, 2013 | 13.77 | 14.04 | 13.72 | 13.90 | 191,220 | +0.09(+0.65%) |
Jul 09, 2013 | 14.40 | 14.37 | 13.76 | 13.81 | 400,218 | -0.56(-3.90%) |
Jul 08, 2013 | 14.41 | 14.41 | 14.31 | 14.37 | 144,046 | -0.06(-0.42%) |
Jul 05, 2013 | 14.31 | 14.61 | 14.24 | 14.43 | 131,921 | +0.17(+1.19%) |
Jul 03, 2013 | 14.25 | 14.30 | 14.00 | 14.26 | 188,531 | -0.08(-0.56%) |
Jul 02, 2013 | 14.31 | 14.36 | 14.20 | 14.34 | 439,148 | -0.02(-0.14%) |
Jul 01, 2013 | 14.73 | 14.79 | 14.17 | 14.36 | 452,350 | -0.34(-2.31%) |
Jun 28, 2013 | 14.89 | 15.06 | 14.58 | 14.70 | 1,829,891 | -0.32(-2.13%) |
Jun 26, 2013 | 15.12 | 15.22 | 14.52 | 15.02 | 651,414 | -0.14(-0.92%) |
Jun 25, 2013 | 15.58 | 15.59 | 15.00 | 15.16 | 287,503 | -0.34(-2.19%) |
Jun 24, 2013 | 15.62 | 15.72 | 14.92 | 15.50 | 318,680 | -0.20(-1.27%) |
Jun 21, 2013 | 15.33 | 15.83 | 15.33 | 15.70 | 267,865 | +0.42(+2.75%) |
Jun 20, 2013 | 15.48 | 15.54 | 15.15 | 15.28 | 220,343 | -0.30(-1.93%) |
Jun 19, 2013 | 16.21 | 16.23 | 15.55 | 15.58 | 362,993 | -0.68(-4.18%) |
Jun 18, 2013 | 16.50 | 16.71 | 16.14 | 16.26 | 220,812 | -0.24(-1.45%) |
Jun 17, 2013 | 16.08 | 16.53 | 16.00 | 16.50 | 234,190 | +0.50(+3.12%) |
Jun 14, 2013 | 15.60 | 16.09 | 15.52 | 16.00 | 219,150 | +0.40(+2.56%) |
Jun 13, 2013 | 15.62 | 15.62 | 15.30 | 15.60 | 128,820 | +0.05(+0.32%) |
Jun 12, 2013 | 14.83 | 15.89 | 14.82 | 15.55 | 253,447 | +0.79(+5.35%) |
Jun 11, 2013 | 15.12 | 15.12 | 14.66 | 14.76 | 193,229 | -0.42(-2.77%) |
Jun 10, 2013 | 15.00 | 15.33 | 14.82 | 15.18 | 302,466 | +0.21(+1.40%) |
Jun 07, 2013 | 14.77 | 15.00 | 14.56 | 14.97 | 187,991 | +0.30(+2.04%) |
Jun 06, 2013 | 14.38 | 14.67 | 14.30 | 14.67 | 136,212 | +0.25(+1.73%) |
Jun 05, 2013 | 14.70 | 14.70 | 14.29 | 14.42 | 181,856 | -0.28(-1.90%) |
Jun 04, 2013 | 14.75 | 14.87 | 14.46 | 14.70 | 148,514 | -0.05(-0.34%) |