Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 18.83 | 18.96 | 18.52 | 18.68 | 0 | -0.17(-0.89%) |
Aug 29, 2013 | 18.71 | 18.94 | 18.71 | 18.85 | 216,970 | +0.15(+0.81%) |
Aug 28, 2013 | 18.50 | 18.96 | 18.49 | 18.70 | 0 | +0.21(+1.13%) |
Aug 27, 2013 | 19.06 | 19.08 | 18.48 | 18.49 | 253,528 | -0.68(-3.55%) |
Aug 26, 2013 | 18.78 | 19.19 | 18.66 | 19.17 | 0 | +0.39(+2.10%) |
Aug 23, 2013 | 18.88 | 19.12 | 18.61 | 18.77 | 0 | -0.09(-0.49%) |
Aug 22, 2013 | 18.86 | 18.98 | 18.75 | 18.86 | 189,661 | +0.08(+0.45%) |
Aug 21, 2013 | 18.86 | 18.98 | 18.75 | 18.78 | 0 | -0.18(-0.97%) |
Aug 20, 2013 | 19.24 | 19.34 | 18.80 | 18.96 | 599,829 | -0.20(-1.05%) |
Aug 19, 2013 | 19.27 | 19.51 | 19.15 | 19.17 | 299,205 | -0.15(-0.78%) |
Aug 16, 2013 | 19.27 | 19.56 | 19.02 | 19.32 | 0 | -0.08(-0.43%) |
Aug 15, 2013 | 19.59 | 19.63 | 19.31 | 19.40 | 393,368 | -0.34(-1.74%) |
Aug 14, 2013 | 19.82 | 20.02 | 19.67 | 19.74 | 406,245 | +0.02(+0.08%) |
Aug 13, 2013 | 19.37 | 20.05 | 19.13 | 19.73 | 562,627 | +0.43(+2.22%) |
Aug 12, 2013 | 19.08 | 19.31 | 18.90 | 19.30 | 392,581 | +0.13(+0.66%) |
Aug 09, 2013 | 19.28 | 19.29 | 18.83 | 19.17 | 355,281 | -0.13(-0.70%) |
Aug 08, 2013 | 19.33 | 19.48 | 19.10 | 19.31 | 569,210 | +0.09(+0.48%) |
Aug 07, 2013 | 19.38 | 19.64 | 19.07 | 19.22 | 400,918 | -0.25(-1.29%) |
Aug 06, 2013 | 19.70 | 19.95 | 19.43 | 19.47 | 788,248 | -0.51(-2.56%) |
Aug 05, 2013 | 19.24 | 20.26 | 19.22 | 19.98 | 1,027,190 | +0.82(+4.29%) |
Aug 02, 2013 | 16.70 | 19.26 | 16.70 | 19.16 | 1,407,458 | +3.08(+19.15%) |
Aug 01, 2013 | 15.48 | 16.36 | 15.48 | 16.08 | 658,126 | +0.62(+4.02%) |
Jul 31, 2013 | 15.67 | 15.78 | 15.38 | 15.46 | 0 | -0.13(-0.86%) |
Jul 30, 2013 | 14.81 | 15.60 | 14.77 | 15.59 | 0 | +0.77(+5.21%) |
Jul 29, 2013 | 15.03 | 15.13 | 14.80 | 14.82 | 0 | -0.23(-1.51%) |
Jul 26, 2013 | 15.01 | 15.10 | 15.01 | 15.05 | 0 | -0.06(-0.39%) |
Jul 25, 2013 | 14.80 | 15.10 | 14.70 | 15.10 | 0 | +0.29(+1.93%) |
Jul 24, 2013 | 14.85 | 14.87 | 14.75 | 14.82 | 0 | +0.05(+0.34%) |
Jul 23, 2013 | 14.73 | 14.82 | 14.63 | 14.77 | 0 | +0.03(+0.23%) |
Jul 22, 2013 | 14.73 | 14.77 | 14.68 | 14.73 | 0 | +0.02(+0.11%) |
Jul 19, 2013 | 15.03 | 15.05 | 14.67 | 14.72 | 0 | -0.35(-2.34%) |
Jul 18, 2013 | 14.99 | 15.21 | 14.98 | 15.07 | 0 | +0.06(+0.39%) |
Jul 17, 2013 | 15.13 | 15.17 | 14.97 | 15.01 | 194,223 | -0.09(-0.61%) |
Jul 16, 2013 | 15.39 | 15.43 | 15.09 | 15.10 | 0 | -0.30(-1.96%) |
Jul 15, 2013 | 15.31 | 15.51 | 15.16 | 15.41 | 0 | +0.08(+0.55%) |
Jul 12, 2013 | 15.13 | 15.36 | 15.00 | 15.32 | 0 | +0.16(+1.05%) |
Jul 11, 2013 | 15.09 | 15.20 | 14.90 | 15.16 | 0 | +0.22(+1.46%) |
Jul 10, 2013 | 15.06 | 15.20 | 14.83 | 14.94 | 0 | -0.10(-0.67%) |
Jul 09, 2013 | 14.81 | 15.05 | 14.66 | 15.05 | 0 | +0.34(+2.28%) |
Jul 08, 2013 | 14.58 | 14.77 | 14.47 | 14.71 | 313,493 | +0.13(+0.92%) |
Jul 05, 2013 | 14.42 | 14.58 | 14.24 | 14.58 | 0 | +0.30(+2.12%) |
Jul 03, 2013 | 14.26 | 14.36 | 14.14 | 14.27 | 0 | -0.01(-0.06%) |
Jul 02, 2013 | 14.12 | 14.29 | 14.10 | 14.28 | 0 | +0.15(+1.07%) |
Jul 01, 2013 | 14.00 | 14.34 | 14.00 | 14.13 | 0 | +0.26(+1.88%) |
Jun 28, 2013 | 13.76 | 13.98 | 13.64 | 13.87 | 555,687 | +0.11(+0.79%) |
Jun 27, 2013 | 13.48 | 13.81 | 13.45 | 13.76 | 0 | +0.34(+2.50%) |
Jun 26, 2013 | 13.50 | 13.52 | 13.35 | 13.43 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 13.50 | 13.56 | 13.35 | 13.43 | 0 | -0.03(-0.25%) |
Jun 24, 2013 | 13.33 | 13.61 | 13.29 | 13.46 | 0 | +0.04(+0.31%) |
Jun 21, 2013 | 13.64 | 13.69 | 13.01 | 13.42 | 1,027,460 | -0.17(-1.24%) |
Jun 20, 2013 | 13.41 | 13.64 | 13.32 | 13.59 | 0 | +0.03(+0.25%) |
Jun 19, 2013 | 13.63 | 13.70 | 13.51 | 13.55 | 0 | -0.12(-0.86%) |
Jun 18, 2013 | 13.77 | 13.88 | 13.57 | 13.67 | 0 | -0.13(-0.91%) |
Jun 17, 2013 | 13.65 | 14.06 | 13.65 | 13.79 | 0 | +0.26(+1.92%) |
Jun 14, 2013 | 13.72 | 13.72 | 13.50 | 13.53 | 0 | -0.21(-1.53%) |
Jun 13, 2013 | 13.43 | 13.77 | 13.43 | 13.74 | 197,392 | +0.31(+2.31%) |
Jun 12, 2013 | 13.60 | 13.60 | 13.43 | 13.43 | 188,844 | -0.12(-0.87%) |
Jun 11, 2013 | 13.64 | 13.75 | 13.44 | 13.55 | 354,715 | -0.19(-1.40%) |
Jun 10, 2013 | 13.64 | 13.76 | 13.54 | 13.74 | 0 | +0.09(+0.68%) |
Jun 07, 2013 | 13.51 | 13.67 | 13.35 | 13.65 | 0 | +0.18(+1.37%) |
Jun 06, 2013 | 13.85 | 13.92 | 13.02 | 13.47 | 643,867 | -0.51(-3.66%) |
Jun 05, 2013 | 13.98 | 14.07 | 13.88 | 13.98 | 0 | -0.03(-0.24%) |
Jun 04, 2013 | 14.07 | 14.21 | 13.90 | 14.01 | 0 | -0.05(-0.36%) |