Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 14.09 | 14.09 | 13.90 | 13.93 | 1,166,014 | -0.16(-1.14%) |
Aug 29, 2013 | 14.18 | 14.27 | 14.04 | 14.09 | 2,865,991 | -0.09(-0.66%) |
Aug 28, 2013 | 14.06 | 14.22 | 13.99 | 14.19 | 898,851 | +0.10(+0.73%) |
Aug 27, 2013 | 14.30 | 14.31 | 14.07 | 14.09 | 787,298 | -0.36(-2.48%) |
Aug 26, 2013 | 14.48 | 14.55 | 14.44 | 14.44 | 564,924 | -0.04(-0.31%) |
Aug 23, 2013 | 14.56 | 14.56 | 14.42 | 14.49 | 458,484 | -0.03(-0.22%) |
Aug 22, 2013 | 14.43 | 14.58 | 14.39 | 14.52 | 328,896 | +0.11(+0.78%) |
Aug 21, 2013 | 14.47 | 14.56 | 14.32 | 14.41 | 845,684 | -0.08(-0.56%) |
Aug 20, 2013 | 14.43 | 14.60 | 14.38 | 14.49 | 1,184,337 | +0.03(+0.22%) |
Aug 19, 2013 | 14.43 | 14.57 | 14.43 | 14.46 | 892,944 | -0.01(-0.06%) |
Aug 16, 2013 | 14.46 | 14.56 | 14.43 | 14.47 | 678,800 | -0.02(-0.12%) |
Aug 15, 2013 | 14.61 | 14.70 | 14.46 | 14.48 | 799,087 | -0.32(-2.15%) |
Aug 14, 2013 | 14.77 | 14.82 | 14.67 | 14.80 | 573,772 | +0.02(+0.12%) |
Aug 13, 2013 | 14.72 | 14.82 | 14.64 | 14.78 | 763,083 | +0.08(+0.55%) |
Aug 12, 2013 | 14.76 | 14.96 | 14.70 | 14.70 | 1,076,507 | -0.19(-1.29%) |
Aug 09, 2013 | 14.87 | 15.01 | 14.77 | 14.90 | 1,254,952 | -0.02(-0.15%) |
Aug 08, 2013 | 14.97 | 15.26 | 14.85 | 14.92 | 1,268,961 | +0.02(+0.15%) |
Aug 07, 2013 | 14.86 | 14.94 | 14.77 | 14.90 | 1,617,448 | +0.01(+0.06%) |
Aug 06, 2013 | 14.99 | 15.03 | 14.86 | 14.89 | 810,319 | -0.11(-0.72%) |
Aug 05, 2013 | 15.01 | 15.06 | 14.93 | 14.99 | 1,063,885 | -0.05(-0.36%) |
Aug 02, 2013 | 15.00 | 15.11 | 14.97 | 15.05 | 754,241 | +0.00(+0.03%) |
Aug 01, 2013 | 14.88 | 15.20 | 14.88 | 15.04 | 2,460,195 | +0.32(+2.18%) |
Jul 31, 2013 | 14.80 | 14.90 | 14.72 | 14.72 | 1,674,907 | -0.00(-0.03%) |
Jul 30, 2013 | 14.70 | 14.83 | 14.65 | 14.73 | 1,244,700 | +0.11(+0.73%) |
Jul 29, 2013 | 14.72 | 14.78 | 14.53 | 14.62 | 2,207,466 | -0.11(-0.73%) |
Jul 26, 2013 | 14.81 | 14.86 | 14.69 | 14.73 | 1,595,986 | -0.13(-0.90%) |
Jul 25, 2013 | 14.84 | 14.92 | 14.76 | 14.86 | 2,025,066 | +0.00(+0.00%) |
Jul 24, 2013 | 15.02 | 15.02 | 14.83 | 14.86 | 2,241,966 | -0.13(-0.86%) |
Jul 23, 2013 | 15.21 | 15.23 | 14.98 | 14.99 | 1,451,797 | -0.20(-1.32%) |
Jul 22, 2013 | 15.21 | 15.28 | 15.14 | 15.19 | 1,832,886 | -0.04(-0.23%) |
Jul 19, 2013 | 15.00 | 15.24 | 14.97 | 15.23 | 2,107,448 | +0.21(+1.43%) |
Jul 18, 2013 | 15.04 | 15.20 | 14.99 | 15.01 | 1,639,676 | -0.00(-0.03%) |
Jul 17, 2013 | 15.05 | 15.13 | 14.95 | 15.02 | 1,522,063 | +0.03(+0.21%) |
Jul 16, 2013 | 15.35 | 15.68 | 14.79 | 14.99 | 3,248,449 | -0.09(-0.62%) |
Jul 15, 2013 | 15.13 | 15.22 | 14.95 | 15.08 | 2,876,354 | +0.01(+0.09%) |
Jul 12, 2013 | 14.91 | 15.07 | 14.89 | 15.07 | 1,930,928 | +0.10(+0.66%) |
Jul 11, 2013 | 14.86 | 14.98 | 14.85 | 14.97 | 2,249,464 | +0.31(+2.10%) |
Jul 10, 2013 | 14.61 | 14.69 | 14.45 | 14.66 | 1,913,774 | +0.02(+0.15%) |
Jul 09, 2013 | 14.61 | 14.70 | 14.51 | 14.64 | 1,150,918 | +0.12(+0.86%) |
Jul 08, 2013 | 14.64 | 14.76 | 14.50 | 14.51 | 1,931,329 | -0.12(-0.82%) |
Jul 05, 2013 | 14.45 | 14.64 | 14.42 | 14.63 | 905,409 | +0.29(+1.99%) |
Jul 03, 2013 | 14.41 | 14.48 | 14.34 | 14.35 | 971,402 | -0.12(-0.86%) |
Jul 02, 2013 | 14.55 | 14.69 | 14.40 | 14.47 | 1,439,795 | -0.09(-0.64%) |
Jul 01, 2013 | 14.47 | 14.63 | 14.42 | 14.57 | 1,357,838 | +0.18(+1.24%) |
Jun 28, 2013 | 14.38 | 14.46 | 14.21 | 14.39 | 3,007,491 | +0.01(+0.09%) |
Jun 27, 2013 | 14.12 | 14.45 | 14.05 | 14.37 | 1,406,330 | +0.39(+2.81%) |
Jun 26, 2013 | 14.03 | 14.04 | 13.91 | 13.98 | 1,967,234 | +0.07(+0.51%) |
Jun 25, 2013 | 13.92 | 13.93 | 13.70 | 13.91 | 1,895,932 | +0.12(+0.84%) |
Jun 24, 2013 | 13.89 | 13.94 | 13.72 | 13.79 | 2,643,201 | -0.27(-1.94%) |
Jun 21, 2013 | 14.16 | 14.21 | 14.00 | 14.07 | 2,348,088 | -0.05(-0.35%) |
Jun 20, 2013 | 14.31 | 14.37 | 14.09 | 14.12 | 1,994,460 | -0.30(-2.07%) |
Jun 19, 2013 | 14.51 | 14.55 | 14.15 | 14.41 | 4,081,407 | -0.37(-2.53%) |
Jun 18, 2013 | 14.72 | 14.83 | 14.69 | 14.79 | 997,358 | +0.17(+1.13%) |
Jun 17, 2013 | 14.53 | 14.68 | 14.51 | 14.62 | 1,098,061 | +0.17(+1.17%) |
Jun 14, 2013 | 14.55 | 14.61 | 14.40 | 14.45 | 1,585,808 | -0.09(-0.61%) |
Jun 13, 2013 | 14.35 | 14.57 | 14.28 | 14.54 | 1,530,699 | +0.19(+1.31%) |
Jun 12, 2013 | 14.40 | 14.45 | 14.26 | 14.36 | 1,077,134 | +0.01(+0.06%) |
Jun 11, 2013 | 14.26 | 14.43 | 14.19 | 14.35 | 1,045,796 | +0.01(+0.09%) |
Jun 10, 2013 | 14.46 | 14.46 | 14.30 | 14.33 | 695,094 | -0.07(-0.50%) |
Jun 07, 2013 | 14.26 | 14.41 | 14.18 | 14.41 | 735,302 | +0.23(+1.64%) |
Jun 06, 2013 | 14.00 | 14.17 | 13.96 | 14.17 | 821,790 | +0.16(+1.11%) |
Jun 05, 2013 | 14.10 | 14.15 | 13.99 | 14.02 | 1,074,136 | -0.14(-0.98%) |
Jun 04, 2013 | 14.23 | 14.34 | 14.07 | 14.16 | 1,032,662 | -0.09(-0.66%) |