Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 14.32 | 14.42 | 14.09 | 14.12 | 297,755 | -0.24(-1.68%) |
Aug 29, 2013 | 14.32 | 14.39 | 14.28 | 14.36 | 206,309 | +0.03(+0.20%) |
Aug 28, 2013 | 14.37 | 14.46 | 14.26 | 14.34 | 113,902 | +0.00(+0.00%) |
Aug 27, 2013 | 14.33 | 14.60 | 14.32 | 14.34 | 157,174 | -0.19(-1.32%) |
Aug 26, 2013 | 14.57 | 14.59 | 14.46 | 14.53 | 65,507 | +0.01(+0.10%) |
Aug 23, 2013 | 14.35 | 14.51 | 14.33 | 14.51 | 240,179 | +0.11(+0.74%) |
Aug 22, 2013 | 14.36 | 14.63 | 14.22 | 14.41 | 118,336 | +0.13(+0.94%) |
Aug 21, 2013 | 14.43 | 14.53 | 14.18 | 14.27 | 163,749 | -0.06(-0.44%) |
Aug 20, 2013 | 14.10 | 14.41 | 14.05 | 14.34 | 348,023 | +0.22(+1.55%) |
Aug 19, 2013 | 14.14 | 14.21 | 14.02 | 14.12 | 1,094,908 | +0.01(+0.10%) |
Aug 16, 2013 | 14.19 | 14.35 | 13.99 | 14.10 | 235,457 | -0.19(-1.34%) |
Aug 15, 2013 | 14.61 | 14.61 | 14.27 | 14.29 | 260,306 | -0.45(-3.07%) |
Aug 14, 2013 | 14.80 | 14.82 | 14.72 | 14.75 | 49,871 | -0.04(-0.24%) |
Aug 13, 2013 | 14.91 | 14.91 | 14.69 | 14.78 | 103,634 | -0.14(-0.95%) |
Aug 12, 2013 | 14.85 | 14.97 | 14.78 | 14.92 | 161,000 | -0.03(-0.19%) |
Aug 09, 2013 | 14.73 | 15.04 | 14.73 | 14.95 | 386,113 | +0.08(+0.52%) |
Aug 08, 2013 | 14.98 | 14.98 | 14.82 | 14.87 | 53,349 | +0.01(+0.05%) |
Aug 07, 2013 | 14.89 | 14.94 | 14.82 | 14.87 | 43,607 | -0.11(-0.71%) |
Aug 06, 2013 | 15.02 | 15.11 | 14.81 | 14.97 | 118,502 | -0.22(-1.44%) |
Aug 05, 2013 | 15.15 | 15.26 | 15.15 | 15.19 | 93,596 | -0.03(-0.19%) |
Aug 02, 2013 | 15.30 | 15.39 | 15.18 | 15.22 | 543,123 | -0.09(-0.60%) |
Aug 01, 2013 | 15.50 | 15.53 | 15.23 | 15.31 | 1,079,212 | -0.05(-0.32%) |
Jul 31, 2013 | 15.67 | 15.67 | 15.29 | 15.36 | 173,519 | -0.27(-1.72%) |
Jul 30, 2013 | 15.76 | 15.82 | 15.55 | 15.63 | 119,715 | -0.03(-0.18%) |
Jul 29, 2013 | 15.60 | 15.81 | 15.55 | 15.66 | 123,190 | -0.01(-0.09%) |
Jul 26, 2013 | 15.57 | 15.74 | 15.52 | 15.67 | 60,838 | -0.04(-0.27%) |
Jul 25, 2013 | 15.57 | 15.72 | 15.42 | 15.72 | 123,159 | +0.17(+1.09%) |
Jul 24, 2013 | 15.96 | 16.01 | 15.48 | 15.55 | 137,287 | -0.35(-2.23%) |
Jul 23, 2013 | 15.89 | 16.00 | 15.81 | 15.90 | 126,439 | +0.01(+0.09%) |
Jul 22, 2013 | 15.89 | 15.95 | 15.70 | 15.89 | 87,826 | +0.13(+0.81%) |
Jul 19, 2013 | 15.74 | 15.85 | 15.60 | 15.76 | 118,092 | -0.04(-0.22%) |
Jul 18, 2013 | 15.57 | 15.82 | 15.57 | 15.79 | 83,919 | +0.21(+1.36%) |
Jul 17, 2013 | 15.60 | 15.66 | 15.38 | 15.58 | 94,156 | +0.08(+0.50%) |
Jul 16, 2013 | 15.38 | 15.53 | 15.33 | 15.50 | 143,578 | +0.02(+0.14%) |
Jul 15, 2013 | 15.35 | 15.48 | 15.27 | 15.48 | 126,053 | +0.18(+1.20%) |
Jul 12, 2013 | 15.18 | 15.33 | 15.16 | 15.30 | 119,622 | +0.07(+0.46%) |
Jul 11, 2013 | 14.93 | 15.23 | 14.91 | 15.23 | 248,785 | +0.45(+3.02%) |
Jul 10, 2013 | 14.84 | 14.84 | 14.63 | 14.78 | 240,744 | -0.02(-0.14%) |
Jul 09, 2013 | 14.80 | 14.82 | 14.68 | 14.80 | 234,503 | +0.04(+0.24%) |
Jul 08, 2013 | 14.99 | 15.13 | 14.75 | 14.77 | 188,120 | -0.21(-1.37%) |
Jul 05, 2013 | 15.28 | 15.39 | 14.72 | 14.97 | 203,611 | -0.04(-0.28%) |
Jul 03, 2013 | 15.12 | 15.18 | 14.92 | 15.01 | 208,738 | -0.20(-1.30%) |
Jul 02, 2013 | 14.99 | 15.28 | 14.89 | 15.21 | 319,602 | +0.26(+1.75%) |
Jul 01, 2013 | 15.06 | 15.20 | 14.90 | 14.95 | 329,330 | -0.11(-0.75%) |
Jun 28, 2013 | 14.89 | 15.13 | 14.72 | 15.06 | 433,795 | +0.60(+4.16%) |
Jun 26, 2013 | 14.60 | 14.61 | 14.38 | 14.46 | 140,880 | -0.01(-0.10%) |
Jun 25, 2013 | 14.27 | 14.56 | 14.10 | 14.48 | 189,819 | +0.29(+2.05%) |
Jun 24, 2013 | 14.20 | 14.48 | 13.91 | 14.19 | 172,910 | -0.18(-1.28%) |
Jun 21, 2013 | 14.38 | 14.50 | 14.19 | 14.37 | 394,899 | +0.03(+0.20%) |
Jun 20, 2013 | 14.67 | 14.67 | 14.28 | 14.34 | 210,288 | -0.44(-2.97%) |
Jun 19, 2013 | 15.31 | 15.31 | 14.76 | 14.78 | 82,090 | -0.53(-3.47%) |
Jun 18, 2013 | 15.11 | 15.44 | 15.04 | 15.31 | 118,023 | +0.17(+1.12%) |
Jun 17, 2013 | 15.07 | 15.18 | 14.92 | 15.14 | 420,342 | +0.18(+1.23%) |
Jun 14, 2013 | 14.99 | 15.27 | 14.80 | 14.96 | 149,629 | -0.01(-0.05%) |
Jun 13, 2013 | 14.82 | 15.04 | 14.63 | 14.97 | 307,537 | +0.19(+1.29%) |
Jun 12, 2013 | 15.01 | 15.16 | 14.75 | 14.77 | 132,166 | -0.13(-0.90%) |
Jun 11, 2013 | 15.03 | 15.14 | 14.90 | 14.91 | 159,533 | -0.23(-1.50%) |
Jun 10, 2013 | 15.30 | 15.41 | 15.05 | 15.13 | 272,414 | -0.08(-0.51%) |
Jun 07, 2013 | 15.49 | 15.65 | 15.06 | 15.21 | 470,002 | -0.18(-1.20%) |
Jun 06, 2013 | 15.11 | 15.41 | 14.94 | 15.40 | 243,263 | +0.25(+1.68%) |
Jun 05, 2013 | 15.24 | 15.29 | 15.13 | 15.14 | 204,741 | -0.14(-0.93%) |
Jun 04, 2013 | 15.64 | 15.84 | 15.28 | 15.28 | 305,599 | -0.34(-2.17%) |