Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 12.47 | 12.50 | 12.18 | 12.23 | 588,152 | -0.23(-1.84%) |
Aug 29, 2013 | 12.27 | 12.47 | 12.27 | 12.46 | 707,345 | +0.17(+1.36%) |
Aug 28, 2013 | 12.34 | 12.48 | 12.20 | 12.29 | 1,197,790 | -0.08(-0.69%) |
Aug 27, 2013 | 12.72 | 12.81 | 12.35 | 12.38 | 687,367 | -0.46(-3.61%) |
Aug 26, 2013 | 13.07 | 13.07 | 12.80 | 12.84 | 679,681 | -0.19(-1.45%) |
Aug 23, 2013 | 13.13 | 13.13 | 12.90 | 13.03 | 1,089,538 | +0.05(+0.35%) |
Aug 22, 2013 | 13.01 | 13.15 | 12.48 | 12.98 | 2,664,419 | -0.90(-6.48%) |
Aug 21, 2013 | 14.34 | 14.38 | 13.70 | 13.88 | 779,587 | -0.48(-3.31%) |
Aug 20, 2013 | 14.27 | 14.39 | 14.22 | 14.36 | 692,007 | +0.12(+0.87%) |
Aug 19, 2013 | 14.44 | 14.49 | 14.22 | 14.24 | 500,638 | -0.26(-1.80%) |
Aug 16, 2013 | 14.65 | 14.70 | 14.45 | 14.50 | 501,856 | -0.25(-1.72%) |
Aug 15, 2013 | 15.14 | 15.25 | 14.72 | 14.75 | 422,410 | -0.52(-3.37%) |
Aug 14, 2013 | 15.67 | 15.73 | 15.21 | 15.27 | 473,611 | -0.45(-2.86%) |
Aug 13, 2013 | 15.46 | 15.78 | 15.24 | 15.72 | 300,888 | +0.26(+1.69%) |
Aug 12, 2013 | 15.16 | 15.47 | 15.06 | 15.45 | 319,661 | +0.20(+1.28%) |
Aug 09, 2013 | 15.27 | 15.45 | 15.16 | 15.26 | 230,308 | -0.07(-0.47%) |
Aug 08, 2013 | 15.72 | 15.81 | 15.31 | 15.33 | 405,118 | -0.31(-1.96%) |
Aug 07, 2013 | 15.59 | 15.99 | 15.42 | 15.64 | 699,008 | +0.00(+0.00%) |
Aug 06, 2013 | 16.13 | 16.27 | 15.60 | 15.64 | 584,568 | -0.54(-3.35%) |
Aug 05, 2013 | 16.42 | 16.50 | 16.08 | 16.18 | 496,996 | -0.25(-1.55%) |
Aug 02, 2013 | 16.52 | 16.62 | 16.36 | 16.43 | 618,328 | -0.12(-0.71%) |
Aug 01, 2013 | 16.39 | 16.61 | 16.30 | 16.55 | 694,320 | +0.27(+1.68%) |
Jul 31, 2013 | 16.35 | 16.42 | 16.24 | 16.28 | 436,141 | -0.03(-0.16%) |
Jul 30, 2013 | 16.18 | 16.54 | 16.08 | 16.30 | 386,687 | +0.17(+1.05%) |
Jul 29, 2013 | 15.86 | 16.26 | 15.83 | 16.13 | 420,323 | +0.23(+1.43%) |
Jul 26, 2013 | 15.74 | 15.92 | 15.62 | 15.90 | 414,490 | +0.12(+0.74%) |
Jul 25, 2013 | 15.66 | 15.84 | 15.61 | 15.79 | 587,007 | +0.07(+0.41%) |
Jul 24, 2013 | 15.44 | 15.72 | 15.21 | 15.72 | 674,694 | +0.33(+2.12%) |
Jul 23, 2013 | 15.15 | 15.45 | 15.12 | 15.40 | 397,247 | +0.29(+1.94%) |
Jul 22, 2013 | 15.17 | 15.14 | 14.95 | 15.10 | 469,414 | -0.03(-0.22%) |
Jul 19, 2013 | 15.50 | 15.53 | 14.99 | 15.14 | 806,167 | -0.43(-2.77%) |
Jul 18, 2013 | 15.60 | 15.69 | 15.51 | 15.57 | 511,782 | -0.01(-0.04%) |
Jul 17, 2013 | 15.98 | 16.06 | 15.54 | 15.57 | 713,803 | -0.40(-2.49%) |
Jul 16, 2013 | 16.06 | 16.25 | 15.92 | 15.97 | 803,338 | -0.11(-0.69%) |
Jul 15, 2013 | 16.21 | 16.27 | 15.94 | 16.08 | 775,336 | -0.18(-1.08%) |
Jul 12, 2013 | 16.52 | 16.63 | 16.18 | 16.26 | 580,815 | -0.25(-1.54%) |
Jul 11, 2013 | 16.20 | 16.52 | 16.07 | 16.51 | 883,975 | +0.45(+2.80%) |
Jul 10, 2013 | 15.78 | 16.07 | 15.78 | 16.06 | 665,557 | +0.24(+1.53%) |
Jul 09, 2013 | 15.65 | 15.86 | 15.60 | 15.82 | 622,018 | +0.25(+1.63%) |
Jul 08, 2013 | 15.25 | 15.63 | 15.18 | 15.57 | 933,235 | +0.37(+2.45%) |
Jul 05, 2013 | 15.03 | 15.27 | 14.74 | 15.19 | 1,254,985 | +0.32(+2.15%) |
Jul 03, 2013 | 14.76 | 15.02 | 14.72 | 14.87 | 1,103,168 | +0.04(+0.26%) |
Jul 02, 2013 | 14.95 | 15.17 | 14.78 | 14.84 | 1,029,765 | -0.17(-1.13%) |
Jul 01, 2013 | 15.43 | 15.68 | 14.99 | 15.00 | 813,836 | -0.32(-2.08%) |
Jun 28, 2013 | 15.40 | 15.58 | 15.30 | 15.32 | 625,111 | -0.16(-1.05%) |
Jun 27, 2013 | 15.40 | 15.60 | 15.21 | 15.49 | 743,577 | +0.14(+0.94%) |
Jun 26, 2013 | 15.45 | 15.45 | 15.13 | 15.34 | 934,213 | -0.01(-0.08%) |
Jun 25, 2013 | 14.93 | 15.41 | 14.80 | 15.36 | 1,065,277 | +0.50(+3.33%) |
Jun 24, 2013 | 14.60 | 15.15 | 14.60 | 14.86 | 1,329,243 | +0.12(+0.80%) |
Jun 21, 2013 | 14.57 | 14.86 | 14.31 | 14.74 | 1,524,098 | +0.22(+1.53%) |
Jun 20, 2013 | 14.44 | 14.57 | 14.17 | 14.52 | 958,120 | -0.09(-0.62%) |
Jun 19, 2013 | 14.60 | 14.98 | 14.58 | 14.61 | 1,015,560 | +0.02(+0.13%) |
Jun 18, 2013 | 14.47 | 14.69 | 14.04 | 14.59 | 1,331,471 | +0.12(+0.86%) |
Jun 17, 2013 | 14.91 | 14.97 | 14.40 | 14.47 | 730,680 | -0.38(-2.59%) |
Jun 14, 2013 | 14.78 | 15.10 | 14.59 | 14.85 | 480,367 | +0.09(+0.62%) |
Jun 13, 2013 | 14.74 | 14.80 | 14.54 | 14.76 | 378,489 | +0.05(+0.31%) |
Jun 12, 2013 | 15.14 | 15.14 | 14.70 | 14.72 | 305,699 | -0.31(-2.08%) |
Jun 11, 2013 | 15.14 | 15.21 | 14.93 | 15.03 | 370,105 | -0.25(-1.62%) |
Jun 10, 2013 | 15.42 | 15.49 | 15.23 | 15.28 | 383,965 | -0.12(-0.80%) |
Jun 07, 2013 | 15.19 | 15.45 | 15.14 | 15.40 | 561,801 | +0.35(+2.30%) |
Jun 06, 2013 | 14.98 | 15.17 | 14.71 | 15.06 | 803,388 | +0.07(+0.48%) |
Jun 05, 2013 | 15.06 | 15.30 | 14.93 | 14.99 | 1,051,331 | -0.14(-0.91%) |
Jun 04, 2013 | 14.63 | 15.23 | 14.41 | 15.12 | 1,237,871 | +0.49(+3.34%) |