Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 15.32 | 15.35 | 15.15 | 15.18 | 399,608 | -0.14(-0.88%) |
Aug 29, 2013 | 15.22 | 15.39 | 15.21 | 15.32 | 155,991 | +0.06(+0.42%) |
Aug 28, 2013 | 15.24 | 15.33 | 15.18 | 15.26 | 364,817 | +0.00(+0.00%) |
Aug 27, 2013 | 15.46 | 15.47 | 15.24 | 15.26 | 242,962 | -0.34(-2.19%) |
Aug 26, 2013 | 15.68 | 15.71 | 15.59 | 15.60 | 1,135,617 | -0.06(-0.36%) |
Aug 23, 2013 | 15.66 | 15.67 | 15.60 | 15.65 | 181,313 | +0.01(+0.05%) |
Aug 22, 2013 | 15.48 | 15.66 | 15.48 | 15.65 | 215,769 | +0.21(+1.34%) |
Aug 21, 2013 | 15.52 | 15.60 | 15.41 | 15.44 | 217,311 | -0.12(-0.77%) |
Aug 20, 2013 | 15.40 | 15.59 | 15.39 | 15.56 | 210,923 | +0.17(+1.09%) |
Aug 19, 2013 | 15.56 | 15.56 | 15.39 | 15.39 | 167,020 | -0.18(-1.12%) |
Aug 16, 2013 | 15.58 | 15.66 | 15.53 | 15.57 | 376,910 | +0.02(+0.10%) |
Aug 15, 2013 | 15.71 | 15.71 | 15.53 | 15.55 | 401,916 | -0.24(-1.54%) |
Aug 14, 2013 | 15.82 | 15.86 | 15.78 | 15.79 | 164,836 | -0.03(-0.18%) |
Aug 13, 2013 | 15.88 | 15.88 | 15.73 | 15.82 | 207,833 | +0.02(+0.15%) |
Aug 12, 2013 | 15.80 | 15.85 | 15.77 | 15.80 | 185,116 | -0.04(-0.25%) |
Aug 09, 2013 | 15.81 | 15.89 | 15.79 | 15.84 | 161,544 | -0.01(-0.05%) |
Aug 08, 2013 | 15.85 | 15.90 | 15.77 | 15.85 | 832,893 | +0.06(+0.40%) |
Aug 07, 2013 | 15.85 | 15.85 | 15.73 | 15.78 | 297,988 | -0.10(-0.65%) |
Aug 06, 2013 | 16.00 | 16.00 | 15.86 | 15.88 | 181,945 | -0.13(-0.79%) |
Aug 05, 2013 | 16.03 | 16.05 | 15.97 | 16.01 | 198,274 | -0.05(-0.30%) |
Aug 02, 2013 | 16.01 | 16.06 | 15.98 | 16.06 | 377,492 | +0.02(+0.15%) |
Aug 01, 2013 | 15.85 | 16.07 | 15.85 | 16.04 | 2,094,772 | +0.27(+1.72%) |
Jul 31, 2013 | 15.74 | 15.87 | 15.74 | 15.77 | 326,413 | +0.01(+0.05%) |
Jul 30, 2013 | 15.77 | 15.81 | 15.72 | 15.76 | 290,254 | +0.05(+0.30%) |
Jul 29, 2013 | 15.77 | 15.80 | 15.69 | 15.71 | 409,192 | -0.09(-0.55%) |
Jul 26, 2013 | 15.74 | 15.80 | 15.70 | 15.80 | 240,683 | +0.00(+0.00%) |
Jul 25, 2013 | 15.75 | 15.80 | 15.69 | 15.80 | 180,426 | +0.04(+0.25%) |
Jul 24, 2013 | 15.90 | 15.90 | 15.72 | 15.76 | 175,989 | -0.06(-0.40%) |
Jul 23, 2013 | 15.89 | 15.90 | 15.80 | 15.82 | 405,102 | -0.01(-0.05%) |
Jul 22, 2013 | 15.76 | 15.85 | 15.74 | 15.83 | 978,476 | +0.07(+0.45%) |
Jul 19, 2013 | 15.73 | 15.76 | 15.66 | 15.76 | 129,869 | +0.00(+0.00%) |
Jul 18, 2013 | 15.61 | 15.77 | 15.61 | 15.76 | 277,535 | +0.16(+1.02%) |
Jul 17, 2013 | 15.56 | 15.61 | 15.48 | 15.60 | 297,149 | +0.09(+0.56%) |
Jul 16, 2013 | 15.65 | 15.65 | 15.47 | 15.51 | 257,639 | -0.10(-0.66%) |
Jul 15, 2013 | 15.61 | 15.65 | 15.56 | 15.61 | 1,243,380 | +0.03(+0.20%) |
Jul 12, 2013 | 15.47 | 15.58 | 15.46 | 15.58 | 175,933 | +0.11(+0.72%) |
Jul 11, 2013 | 15.45 | 15.54 | 15.38 | 15.47 | 160,143 | +0.14(+0.93%) |
Jul 10, 2013 | 15.38 | 15.39 | 15.25 | 15.33 | 205,066 | -0.06(-0.41%) |
Jul 09, 2013 | 15.37 | 15.41 | 15.30 | 15.39 | 405,871 | +0.10(+0.62%) |
Jul 08, 2013 | 15.28 | 15.34 | 15.27 | 15.30 | 249,047 | +0.06(+0.42%) |
Jul 05, 2013 | 15.08 | 15.23 | 15.04 | 15.23 | 178,006 | +0.20(+1.32%) |
Jul 03, 2013 | 15.01 | 15.07 | 14.96 | 15.03 | 245,187 | -0.03(-0.21%) |
Jul 02, 2013 | 15.09 | 15.22 | 15.01 | 15.07 | 521,990 | -0.05(-0.32%) |
Jul 01, 2013 | 15.03 | 15.18 | 15.03 | 15.11 | 1,713,272 | +0.17(+1.12%) |
Jun 28, 2013 | 14.94 | 15.01 | 14.84 | 14.95 | 546,406 | +0.17(+1.13%) |
Jun 26, 2013 | 14.70 | 14.81 | 14.69 | 14.78 | 562,609 | +0.14(+0.98%) |
Jun 25, 2013 | 14.58 | 14.66 | 14.46 | 14.64 | 186,488 | +0.23(+1.60%) |
Jun 24, 2013 | 14.48 | 14.52 | 14.29 | 14.41 | 287,587 | -0.20(-1.36%) |
Jun 21, 2013 | 14.70 | 14.70 | 14.48 | 14.60 | 131,395 | -0.00(-0.02%) |
Jun 20, 2013 | 14.74 | 14.75 | 14.58 | 14.61 | 232,599 | -0.25(-1.65%) |
Jun 19, 2013 | 15.07 | 15.07 | 14.85 | 14.85 | 208,568 | -0.21(-1.37%) |
Jun 18, 2013 | 14.98 | 15.08 | 14.91 | 15.06 | 105,675 | +0.12(+0.80%) |
Jun 17, 2013 | 14.97 | 15.00 | 14.89 | 14.94 | 266,664 | +0.10(+0.64%) |
Jun 14, 2013 | 15.05 | 15.05 | 14.81 | 14.84 | 140,360 | -0.14(-0.95%) |
Jun 13, 2013 | 14.81 | 15.00 | 14.70 | 14.99 | 146,532 | +0.25(+1.72%) |
Jun 12, 2013 | 14.91 | 15.00 | 14.71 | 14.73 | 128,422 | -0.13(-0.91%) |
Jun 11, 2013 | 15.02 | 15.02 | 14.85 | 14.87 | 251,731 | -0.20(-1.32%) |
Jun 10, 2013 | 15.22 | 15.22 | 14.98 | 15.07 | 378,956 | +0.04(+0.26%) |
Jun 07, 2013 | 14.93 | 15.04 | 14.84 | 15.03 | 254,092 | +0.20(+1.34%) |
Jun 06, 2013 | 14.61 | 14.83 | 14.57 | 14.83 | 419,131 | +0.19(+1.30%) |
Jun 05, 2013 | 14.84 | 14.84 | 14.63 | 14.64 | 130,761 | -0.21(-1.39%) |
Jun 04, 2013 | 15.05 | 15.05 | 14.79 | 14.84 | 147,315 | -0.10(-0.64%) |