Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 14.31 | 14.31 | 14.04 | 14.10 | 83,431 | -0.28(-1.91%) |
Aug 29, 2013 | 14.31 | 14.45 | 14.23 | 14.38 | 95,377 | +0.08(+0.57%) |
Aug 28, 2013 | 14.27 | 14.39 | 14.24 | 14.30 | 56,895 | -0.01(-0.06%) |
Aug 27, 2013 | 14.15 | 14.38 | 14.15 | 14.31 | 116,161 | -0.01(-0.06%) |
Aug 26, 2013 | 14.37 | 14.44 | 14.24 | 14.31 | 84,285 | -0.05(-0.34%) |
Aug 23, 2013 | 14.45 | 14.49 | 14.21 | 14.36 | 94,133 | -0.08(-0.56%) |
Aug 22, 2013 | 14.12 | 14.50 | 13.98 | 14.44 | 74,754 | +0.36(+2.58%) |
Aug 21, 2013 | 14.18 | 14.34 | 13.89 | 14.08 | 83,364 | -0.13(-0.91%) |
Aug 20, 2013 | 14.09 | 14.31 | 13.96 | 14.21 | 73,255 | +0.11(+0.80%) |
Aug 19, 2013 | 14.46 | 14.49 | 14.07 | 14.10 | 72,719 | -0.40(-2.73%) |
Aug 16, 2013 | 14.52 | 14.59 | 14.46 | 14.49 | 173,107 | -0.04(-0.28%) |
Aug 15, 2013 | 14.58 | 14.69 | 14.52 | 14.53 | 152,507 | -0.26(-1.75%) |
Aug 14, 2013 | 14.80 | 14.94 | 14.73 | 14.79 | 194,749 | -0.03(-0.22%) |
Aug 13, 2013 | 14.89 | 14.89 | 14.73 | 14.82 | 57,118 | -0.07(-0.49%) |
Aug 12, 2013 | 14.62 | 14.90 | 14.62 | 14.90 | 73,236 | +0.14(+0.93%) |
Aug 09, 2013 | 14.78 | 14.99 | 14.73 | 14.76 | 70,087 | -0.11(-0.71%) |
Aug 08, 2013 | 14.89 | 15.07 | 14.79 | 14.86 | 188,048 | +0.13(+0.88%) |
Aug 07, 2013 | 14.90 | 14.90 | 14.56 | 14.73 | 117,651 | -0.25(-1.67%) |
Aug 06, 2013 | 14.97 | 15.11 | 14.88 | 14.99 | 102,861 | +0.01(+0.05%) |
Aug 05, 2013 | 14.92 | 15.03 | 14.92 | 14.98 | 72,625 | -0.01(-0.05%) |
Aug 02, 2013 | 14.84 | 14.99 | 14.80 | 14.99 | 200,213 | +0.15(+0.98%) |
Aug 01, 2013 | 14.82 | 14.87 | 14.66 | 14.84 | 199,046 | +0.11(+0.77%) |
Jul 31, 2013 | 14.85 | 14.91 | 14.72 | 14.73 | 67,289 | -0.11(-0.71%) |
Jul 30, 2013 | 14.85 | 14.92 | 14.73 | 14.83 | 89,077 | +0.11(+0.71%) |
Jul 29, 2013 | 14.70 | 14.81 | 14.65 | 14.73 | 68,675 | +0.00(+0.00%) |
Jul 26, 2013 | 14.63 | 14.76 | 14.56 | 14.73 | 46,406 | +0.02(+0.16%) |
Jul 25, 2013 | 14.78 | 14.78 | 14.66 | 14.70 | 108,754 | -0.11(-0.71%) |
Jul 24, 2013 | 14.86 | 14.86 | 14.66 | 14.81 | 67,550 | +0.06(+0.44%) |
Jul 23, 2013 | 14.77 | 14.95 | 14.73 | 14.74 | 137,007 | +0.01(+0.05%) |
Jul 22, 2013 | 14.73 | 14.86 | 14.69 | 14.73 | 88,057 | -0.03(-0.22%) |
Jul 19, 2013 | 14.73 | 14.79 | 14.66 | 14.77 | 60,505 | +0.01(+0.05%) |
Jul 18, 2013 | 14.93 | 14.93 | 14.67 | 14.76 | 143,923 | -0.07(-0.46%) |
Jul 17, 2013 | 14.47 | 14.84 | 14.41 | 14.83 | 78,556 | +0.46(+3.23%) |
Jul 16, 2013 | 14.44 | 14.49 | 14.20 | 14.36 | 123,061 | +0.01(+0.06%) |
Jul 15, 2013 | 14.46 | 14.63 | 14.31 | 14.35 | 153,537 | -0.06(-0.39%) |
Jul 12, 2013 | 14.35 | 14.46 | 14.30 | 14.41 | 141,298 | +0.04(+0.28%) |
Jul 11, 2013 | 14.46 | 14.50 | 14.32 | 14.37 | 85,610 | +0.15(+1.02%) |
Jul 10, 2013 | 14.30 | 14.30 | 14.14 | 14.22 | 84,423 | -0.02(-0.11%) |
Jul 09, 2013 | 14.37 | 14.31 | 14.13 | 14.24 | 137,738 | -0.06(-0.40%) |
Jul 08, 2013 | 14.35 | 14.37 | 14.14 | 14.30 | 104,498 | +0.00(+0.00%) |
Jul 05, 2013 | 14.14 | 14.31 | 14.03 | 14.30 | 76,601 | +0.35(+2.49%) |
Jul 03, 2013 | 13.95 | 14.10 | 13.93 | 13.95 | 46,115 | -0.06(-0.46%) |
Jul 02, 2013 | 14.14 | 14.22 | 13.87 | 14.01 | 66,511 | -0.17(-1.20%) |
Jul 01, 2013 | 14.10 | 14.30 | 14.03 | 14.18 | 96,049 | +0.27(+1.92%) |
Jun 28, 2013 | 14.12 | 14.22 | 13.91 | 13.92 | 163,833 | -0.29(-2.05%) |
Jun 27, 2013 | 14.06 | 14.22 | 13.93 | 14.21 | 103,023 | +0.23(+1.68%) |
Jun 26, 2013 | 14.39 | 14.39 | 13.89 | 13.97 | 103,118 | -0.29(-2.04%) |
Jun 25, 2013 | 14.13 | 14.33 | 14.11 | 14.27 | 59,465 | +0.25(+1.79%) |
Jun 24, 2013 | 13.99 | 14.14 | 13.76 | 14.01 | 90,751 | -0.20(-1.42%) |
Jun 21, 2013 | 14.05 | 14.24 | 13.85 | 14.22 | 149,682 | +0.23(+1.68%) |
Jun 20, 2013 | 14.07 | 14.13 | 13.80 | 13.98 | 108,711 | -0.36(-2.48%) |
Jun 19, 2013 | 14.67 | 14.67 | 14.31 | 14.34 | 33,626 | -0.29(-1.99%) |
Jun 18, 2013 | 14.52 | 14.88 | 14.52 | 14.63 | 170,556 | +0.11(+0.72%) |
Jun 17, 2013 | 14.57 | 14.69 | 14.36 | 14.52 | 64,449 | +0.07(+0.50%) |
Jun 14, 2013 | 14.68 | 14.68 | 14.31 | 14.45 | 77,304 | -0.23(-1.54%) |
Jun 13, 2013 | 14.35 | 14.76 | 14.01 | 14.68 | 74,701 | +0.31(+2.14%) |
Jun 12, 2013 | 14.69 | 14.88 | 14.35 | 14.37 | 77,193 | -0.12(-0.84%) |
Jun 11, 2013 | 14.56 | 14.73 | 14.45 | 14.49 | 66,130 | -0.23(-1.54%) |
Jun 10, 2013 | 14.91 | 14.93 | 14.60 | 14.72 | 115,512 | -0.11(-0.76%) |
Jun 07, 2013 | 14.92 | 14.94 | 14.70 | 14.83 | 101,470 | +0.04(+0.27%) |
Jun 06, 2013 | 14.73 | 14.89 | 14.68 | 14.79 | 99,438 | +0.07(+0.49%) |
Jun 05, 2013 | 14.69 | 14.84 | 14.57 | 14.72 | 138,553 | +0.03(+0.22%) |
Jun 04, 2013 | 14.85 | 14.90 | 14.35 | 14.69 | 233,522 | -0.18(-1.20%) |