Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 13.24 | 13.24 | 12.86 | 12.99 | 0 | -0.29(-2.17%) |
Aug 29, 2013 | 13.12 | 13.32 | 13.12 | 13.28 | 0 | +0.13(+0.99%) |
Aug 28, 2013 | 13.12 | 13.25 | 13.00 | 13.14 | 0 | +0.02(+0.15%) |
Aug 27, 2013 | 13.77 | 13.93 | 13.06 | 13.12 | 68,160 | -0.79(-5.66%) |
Aug 26, 2013 | 13.96 | 14.02 | 13.70 | 13.91 | 0 | -0.19(-1.35%) |
Aug 23, 2013 | 13.97 | 14.27 | 13.78 | 14.10 | 0 | +0.22(+1.60%) |
Aug 22, 2013 | 13.54 | 14.18 | 13.54 | 13.88 | 16,132 | +0.06(+0.42%) |
Aug 21, 2013 | 13.50 | 14.02 | 13.50 | 13.82 | 0 | +0.30(+2.22%) |
Aug 20, 2013 | 13.28 | 13.79 | 13.01 | 13.52 | 0 | +0.28(+2.10%) |
Aug 19, 2013 | 13.62 | 13.63 | 13.12 | 13.24 | 0 | -0.30(-2.20%) |
Aug 16, 2013 | 13.79 | 13.88 | 13.35 | 13.54 | 0 | -0.33(-2.40%) |
Aug 15, 2013 | 14.20 | 14.23 | 13.82 | 13.88 | 44,856 | -0.38(-2.63%) |
Aug 14, 2013 | 14.54 | 14.56 | 14.25 | 14.25 | 0 | -0.27(-1.83%) |
Aug 13, 2013 | 14.53 | 14.62 | 14.50 | 14.52 | 76,848 | -0.11(-0.75%) |
Aug 12, 2013 | 14.51 | 14.74 | 14.51 | 14.62 | 99,004 | -0.09(-0.61%) |
Aug 09, 2013 | 14.82 | 15.12 | 14.59 | 14.71 | 137,040 | -0.13(-0.88%) |
Aug 08, 2013 | 15.00 | 15.00 | 14.61 | 14.85 | 103,228 | +0.34(+2.31%) |
Aug 07, 2013 | 15.74 | 15.74 | 14.36 | 14.51 | 153,152 | -1.27(-8.05%) |
Aug 06, 2013 | 15.65 | 15.85 | 15.65 | 15.78 | 76,724 | +0.05(+0.33%) |
Aug 05, 2013 | 15.83 | 15.85 | 15.48 | 15.73 | 70,556 | -0.17(-1.08%) |
Aug 02, 2013 | 15.76 | 15.90 | 15.67 | 15.90 | 28,472 | +0.13(+0.86%) |
Aug 01, 2013 | 15.92 | 16.10 | 15.67 | 15.77 | 65,776 | -0.11(-0.68%) |
Jul 31, 2013 | 15.71 | 15.91 | 15.68 | 15.87 | 0 | +0.25(+1.60%) |
Jul 30, 2013 | 15.88 | 15.92 | 15.60 | 15.62 | 0 | -0.15(-0.94%) |
Jul 29, 2013 | 15.79 | 15.95 | 15.69 | 15.77 | 0 | +0.01(+0.06%) |
Jul 26, 2013 | 15.65 | 15.85 | 15.62 | 15.76 | 0 | +0.05(+0.30%) |
Jul 25, 2013 | 15.51 | 15.81 | 15.51 | 15.71 | 0 | +0.22(+1.42%) |
Jul 24, 2013 | 15.48 | 15.49 | 15.12 | 15.49 | 0 | +0.10(+0.63%) |
Jul 23, 2013 | 15.42 | 15.49 | 15.32 | 15.39 | 0 | -0.00(-0.02%) |
Jul 22, 2013 | 15.11 | 15.51 | 15.11 | 15.40 | 0 | -0.11(-0.73%) |
Jul 19, 2013 | 15.70 | 15.88 | 15.35 | 15.51 | 0 | -0.37(-2.33%) |
Jul 18, 2013 | 15.92 | 15.96 | 15.50 | 15.88 | 0 | -0.05(-0.35%) |
Jul 17, 2013 | 15.94 | 16.00 | 15.71 | 15.94 | 60,200 | +0.01(+0.06%) |
Jul 16, 2013 | 15.91 | 16.14 | 15.87 | 15.93 | 0 | -0.05(-0.31%) |
Jul 15, 2013 | 16.18 | 16.37 | 15.76 | 15.97 | 0 | -0.13(-0.81%) |
Jul 12, 2013 | 15.77 | 16.12 | 15.64 | 16.11 | 0 | +0.23(+1.46%) |
Jul 11, 2013 | 16.34 | 16.34 | 15.59 | 15.87 | 0 | -0.02(-0.13%) |
Jul 10, 2013 | 16.14 | 16.15 | 15.78 | 15.89 | 0 | -0.11(-0.70%) |
Jul 09, 2013 | 16.52 | 16.48 | 15.77 | 16.00 | 0 | -0.47(-2.87%) |
Jul 08, 2013 | 16.30 | 16.75 | 16.20 | 16.48 | 0 | +0.18(+1.12%) |
Jul 05, 2013 | 16.12 | 16.37 | 15.93 | 16.30 | 0 | +0.41(+2.60%) |
Jul 03, 2013 | 15.34 | 15.94 | 15.28 | 15.88 | 0 | +0.48(+3.12%) |
Jul 02, 2013 | 15.36 | 15.46 | 15.19 | 15.40 | 0 | +0.14(+0.93%) |
Jul 01, 2013 | 14.96 | 15.30 | 14.89 | 15.26 | 0 | +0.29(+1.92%) |
Jun 28, 2013 | 14.71 | 15.24 | 14.71 | 14.97 | 303,924 | +0.09(+0.62%) |
Jun 27, 2013 | 14.86 | 15.00 | 14.76 | 14.88 | 0 | +0.07(+0.49%) |
Jun 26, 2013 | 14.87 | 15.18 | 14.75 | 14.81 | 0 | +0.02(+0.15%) |
Jun 25, 2013 | 14.85 | 14.89 | 14.54 | 14.79 | 0 | -0.01(-0.07%) |
Jun 24, 2013 | 15.29 | 15.29 | 14.68 | 14.79 | 0 | -0.73(-4.70%) |
Jun 21, 2013 | 15.60 | 15.66 | 15.47 | 15.53 | 138,748 | +0.01(+0.08%) |
Jun 20, 2013 | 15.37 | 15.59 | 15.29 | 15.51 | 0 | -0.09(-0.58%) |
Jun 19, 2013 | 15.55 | 15.78 | 15.47 | 15.60 | 0 | +0.05(+0.31%) |
Jun 18, 2013 | 15.09 | 15.56 | 14.74 | 15.55 | 0 | +0.46(+3.03%) |
Jun 17, 2013 | 14.73 | 15.17 | 14.51 | 15.10 | 0 | +0.65(+4.54%) |
Jun 14, 2013 | 14.42 | 14.86 | 14.26 | 14.44 | 0 | -0.01(-0.05%) |
Jun 13, 2013 | 13.86 | 14.47 | 13.80 | 14.45 | 150,260 | +0.53(+3.83%) |
Jun 12, 2013 | 14.04 | 14.06 | 13.71 | 13.92 | 83,408 | +0.06(+0.45%) |
Jun 11, 2013 | 12.68 | 14.57 | 12.68 | 13.86 | 0 | +1.00(+7.78%) |
Jun 10, 2013 | 12.59 | 12.89 | 12.49 | 12.86 | 0 | +0.28(+2.21%) |
Jun 07, 2013 | 12.67 | 12.67 | 12.44 | 12.58 | 0 | +0.01(+0.06%) |
Jun 06, 2013 | 12.35 | 12.66 | 12.11 | 12.57 | 71,076 | +0.22(+1.78%) |
Jun 05, 2013 | 12.81 | 12.81 | 12.21 | 12.35 | 0 | -0.41(-3.18%) |
Jun 04, 2013 | 12.54 | 12.83 | 12.50 | 12.76 | 37,776 | +0.02(+0.16%) |