Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2013 | 15.47 | 15.51 | 15.51 | 15.51 | 15,147 | -0.05(-0.32%) |
Aug 28, 2013 | 15.36 | 15.75 | 15.36 | 15.56 | 103,755 | +0.05(+0.32%) |
Aug 27, 2013 | 15.80 | 15.80 | 15.50 | 15.51 | 73,630 | -0.27(-1.71%) |
Aug 26, 2013 | 15.77 | 15.82 | 15.75 | 15.78 | 28,317 | -0.07(-0.44%) |
Aug 23, 2013 | 15.80 | 15.85 | 15.80 | 15.85 | 35,212 | +0.14(+0.88%) |
Aug 22, 2013 | 15.84 | 15.84 | 15.71 | 15.71 | 23,833 | +0.21(+1.38%) |
Aug 21, 2013 | 16.05 | 16.05 | 15.50 | 15.50 | 16,362 | -0.28(-1.79%) |
Aug 20, 2013 | 15.79 | 15.79 | 15.78 | 15.78 | 25,056 | -0.01(-0.08%) |
Aug 19, 2013 | 15.87 | 15.95 | 15.79 | 15.79 | 7,732 | -0.18(-1.10%) |
Aug 16, 2013 | 16.18 | 16.18 | 15.88 | 15.97 | 77,824 | +0.03(+0.20%) |
Aug 15, 2013 | 16.09 | 16.09 | 15.77 | 15.94 | 19,045 | -0.05(-0.31%) |
Aug 14, 2013 | 15.92 | 15.99 | 15.92 | 15.99 | 2,072 | -0.03(-0.20%) |
Aug 13, 2013 | 15.92 | 16.02 | 15.92 | 16.02 | 19,770 | +0.09(+0.55%) |
Aug 12, 2013 | 15.86 | 15.93 | 15.86 | 15.93 | 40,347 | +0.00(+0.00%) |
Aug 09, 2013 | 15.86 | 15.93 | 15.86 | 15.93 | 12,755 | -0.01(-0.04%) |
Aug 08, 2013 | 15.76 | 15.94 | 15.76 | 15.94 | 53,737 | +0.17(+1.07%) |
Aug 07, 2013 | 15.69 | 15.77 | 15.69 | 15.77 | 16,024 | -0.06(-0.36%) |
Aug 06, 2013 | 16.12 | 16.12 | 15.77 | 15.82 | 16,326 | -0.06(-0.36%) |
Aug 05, 2013 | 15.82 | 15.88 | 15.82 | 15.88 | 13,712 | +0.02(+0.12%) |
Aug 02, 2013 | 15.84 | 15.86 | 15.83 | 15.86 | 51,544 | +0.07(+0.44%) |
Aug 01, 2013 | 15.74 | 15.80 | 15.73 | 15.79 | 58,651 | +0.05(+0.32%) |
Jul 31, 2013 | 15.62 | 15.74 | 15.62 | 15.74 | 68,975 | +0.09(+0.56%) |
Jul 30, 2013 | 15.70 | 15.71 | 15.65 | 15.65 | 29,331 | -0.08(-0.52%) |
Jul 29, 2013 | 15.70 | 15.74 | 15.69 | 15.74 | 47,793 | -0.08(-0.52%) |
Jul 26, 2013 | 15.69 | 15.82 | 15.69 | 15.82 | 21,799 | -0.05(-0.32%) |
Jul 25, 2013 | 15.75 | 15.87 | 15.75 | 15.87 | 56,618 | +0.06(+0.40%) |
Jul 24, 2013 | 15.89 | 15.89 | 15.80 | 15.80 | 17,543 | -0.03(-0.20%) |
Jul 23, 2013 | 16.18 | 16.18 | 15.84 | 15.84 | 2,112 | +0.03(+0.16%) |
Jul 22, 2013 | 15.75 | 15.81 | 15.75 | 15.81 | 18,064 | +0.14(+0.88%) |
Jul 19, 2013 | 16.31 | 16.31 | 15.67 | 15.67 | 1,434 | -0.06(-0.40%) |
Jul 18, 2013 | 15.81 | 15.81 | 15.67 | 15.74 | 10,044 | +0.08(+0.52%) |
Jul 17, 2013 | 15.70 | 15.70 | 15.64 | 15.65 | 15,148 | +0.03(+0.22%) |
Jul 16, 2013 | 15.72 | 15.72 | 15.55 | 15.62 | 202,266 | +0.02(+0.11%) |
Jul 15, 2013 | 15.55 | 15.62 | 15.53 | 15.60 | 53,636 | +0.10(+0.65%) |
Jul 12, 2013 | 15.48 | 15.50 | 15.44 | 15.50 | 24,761 | -0.09(-0.60%) |
Jul 11, 2013 | 15.57 | 15.60 | 15.38 | 15.60 | 41,289 | +0.44(+2.90%) |
Jul 10, 2013 | 15.20 | 15.32 | 15.16 | 15.16 | 45,941 | -0.04(-0.25%) |
Jul 09, 2013 | 15.27 | 15.20 | 15.07 | 15.20 | 60,044 | +0.15(+1.00%) |
Jul 08, 2013 | 15.06 | 15.22 | 15.01 | 15.05 | 42,250 | +0.04(+0.29%) |
Jul 05, 2013 | 15.00 | 15.03 | 14.98 | 15.00 | 19,252 | -0.03(-0.17%) |
Jul 03, 2013 | 14.95 | 15.06 | 14.94 | 15.03 | 29,519 | -0.07(-0.48%) |
Jul 02, 2013 | 15.05 | 15.17 | 14.91 | 15.10 | 32,577 | -0.12(-0.80%) |
Jul 01, 2013 | 15.21 | 15.23 | 15.21 | 15.22 | 26,905 | +0.15(+1.00%) |
Jun 28, 2013 | 14.97 | 15.19 | 14.97 | 15.07 | 34,519 | +0.16(+1.05%) |
Jun 26, 2013 | 14.91 | 14.91 | 14.86 | 14.91 | 9,871 | +0.14(+0.93%) |
Jun 25, 2013 | 14.69 | 14.78 | 14.69 | 14.78 | 44,165 | +0.28(+1.93%) |
Jun 24, 2013 | 14.54 | 14.83 | 14.50 | 14.50 | 13,552 | -0.34(-2.27%) |
Jun 21, 2013 | 14.80 | 14.83 | 14.80 | 14.83 | 15,928 | +0.02(+0.13%) |
Jun 20, 2013 | 15.06 | 15.50 | 14.81 | 14.81 | 116,018 | -0.65(-4.18%) |
Jun 19, 2013 | 15.40 | 15.46 | 15.40 | 15.46 | 4,783 | -0.26(-1.68%) |
Jun 18, 2013 | 15.68 | 15.72 | 15.68 | 15.72 | 1,116 | +0.15(+0.93%) |
Jun 17, 2013 | 15.70 | 15.70 | 15.58 | 15.58 | 12,237 | +0.10(+0.65%) |
Jun 14, 2013 | 15.55 | 15.60 | 15.48 | 15.48 | 16,558 | -0.17(-1.08%) |
Jun 13, 2013 | 15.46 | 15.65 | 15.46 | 15.65 | 19,691 | +0.28(+1.84%) |
Jun 12, 2013 | 15.52 | 15.52 | 15.37 | 15.37 | 106,970 | -0.10(-0.65%) |
Jun 11, 2013 | 15.45 | 15.49 | 15.45 | 15.47 | 3,826 | -0.14(-0.92%) |
Jun 10, 2013 | 16.02 | 16.02 | 15.57 | 15.61 | 49,953 | -0.04(-0.28%) |
Jun 07, 2013 | 15.65 | 15.90 | 15.60 | 15.65 | 57,463 | +0.16(+1.01%) |
Jun 06, 2013 | 15.79 | 15.79 | 15.40 | 15.50 | 10,127 | +0.01(+0.04%) |
Jun 05, 2013 | 15.59 | 15.61 | 15.49 | 15.49 | 102,322 | -0.22(-1.40%) |
Jun 04, 2013 | 15.79 | 15.86 | 15.71 | 15.71 | 10,044 | -0.06(-0.40%) |