Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 14.22 | 14.22 | 14.02 | 14.11 | 1,221,593 | -0.07(-0.51%) |
Aug 29, 2013 | 14.14 | 14.32 | 14.10 | 14.18 | 989,896 | +0.03(+0.20%) |
Aug 28, 2013 | 14.03 | 14.22 | 14.02 | 14.15 | 906,467 | +0.11(+0.79%) |
Aug 27, 2013 | 14.17 | 14.28 | 14.02 | 14.04 | 2,254,272 | -0.33(-2.33%) |
Aug 26, 2013 | 14.50 | 14.57 | 14.37 | 14.37 | 986,931 | -0.12(-0.82%) |
Aug 23, 2013 | 14.45 | 14.52 | 14.34 | 14.49 | 1,412,142 | +0.10(+0.72%) |
Aug 22, 2013 | 14.31 | 14.44 | 14.29 | 14.39 | 1,319,349 | +0.12(+0.83%) |
Aug 21, 2013 | 14.43 | 14.51 | 14.24 | 14.27 | 2,061,062 | -0.21(-1.45%) |
Aug 20, 2013 | 14.51 | 14.60 | 14.42 | 14.48 | 792,384 | -0.01(-0.04%) |
Aug 19, 2013 | 14.58 | 14.66 | 14.47 | 14.49 | 998,488 | -0.14(-0.93%) |
Aug 16, 2013 | 14.64 | 14.73 | 14.58 | 14.62 | 1,297,955 | -0.06(-0.42%) |
Aug 15, 2013 | 14.86 | 14.86 | 14.64 | 14.68 | 2,601,712 | -0.43(-2.83%) |
Aug 14, 2013 | 15.29 | 15.30 | 15.07 | 15.11 | 3,294,601 | -0.21(-1.40%) |
Aug 13, 2013 | 15.32 | 15.43 | 15.12 | 15.33 | 1,517,582 | +0.06(+0.39%) |
Aug 12, 2013 | 15.14 | 15.29 | 15.12 | 15.27 | 620,075 | +0.00(+0.01%) |
Aug 09, 2013 | 15.38 | 15.43 | 15.12 | 15.26 | 1,071,392 | -0.13(-0.86%) |
Aug 08, 2013 | 15.52 | 15.53 | 15.25 | 15.40 | 1,670,612 | +0.03(+0.21%) |
Aug 07, 2013 | 15.31 | 15.40 | 15.25 | 15.36 | 1,330,420 | -0.05(-0.34%) |
Aug 06, 2013 | 15.52 | 15.52 | 15.33 | 15.42 | 1,422,849 | -0.19(-1.23%) |
Aug 05, 2013 | 15.63 | 15.65 | 15.55 | 15.61 | 651,975 | -0.08(-0.48%) |
Aug 02, 2013 | 15.55 | 15.70 | 15.50 | 15.69 | 1,320,699 | +0.06(+0.41%) |
Aug 01, 2013 | 15.62 | 15.68 | 15.58 | 15.62 | 1,810,022 | +0.21(+1.36%) |
Jul 31, 2013 | 15.47 | 15.66 | 15.37 | 15.41 | 2,602,251 | -0.04(-0.23%) |
Jul 30, 2013 | 15.53 | 15.56 | 15.34 | 15.45 | 1,639,977 | +0.02(+0.10%) |
Jul 29, 2013 | 15.41 | 15.47 | 15.35 | 15.43 | 1,127,574 | -0.07(-0.48%) |
Jul 26, 2013 | 15.36 | 15.50 | 15.19 | 15.50 | 1,776,850 | +0.02(+0.13%) |
Jul 25, 2013 | 15.34 | 15.50 | 15.30 | 15.48 | 1,827,250 | +0.02(+0.10%) |
Jul 24, 2013 | 15.59 | 15.59 | 15.38 | 15.47 | 1,480,166 | -0.06(-0.39%) |
Jul 23, 2013 | 15.55 | 15.59 | 15.47 | 15.53 | 691,305 | +0.05(+0.33%) |
Jul 22, 2013 | 15.44 | 15.54 | 15.42 | 15.48 | 675,342 | -0.01(-0.07%) |
Jul 19, 2013 | 15.45 | 15.49 | 15.38 | 15.49 | 713,705 | +0.01(+0.07%) |
Jul 18, 2013 | 15.42 | 15.56 | 15.39 | 15.48 | 1,166,469 | +0.19(+1.24%) |
Jul 17, 2013 | 15.34 | 15.39 | 15.26 | 15.29 | 1,333,619 | +0.02(+0.12%) |
Jul 16, 2013 | 15.34 | 15.36 | 15.21 | 15.27 | 741,231 | -0.07(-0.47%) |
Jul 15, 2013 | 15.34 | 15.39 | 15.29 | 15.34 | 812,442 | +0.08(+0.51%) |
Jul 12, 2013 | 15.31 | 15.37 | 15.20 | 15.27 | 1,242,273 | -0.04(-0.26%) |
Jul 11, 2013 | 15.28 | 15.34 | 15.17 | 15.31 | 1,288,832 | +0.34(+2.30%) |
Jul 10, 2013 | 14.98 | 15.08 | 14.90 | 14.96 | 3,692,403 | -0.01(-0.09%) |
Jul 09, 2013 | 14.96 | 15.02 | 14.88 | 14.98 | 1,365,356 | +0.14(+0.95%) |
Jul 08, 2013 | 14.79 | 14.91 | 14.77 | 14.84 | 1,347,921 | +0.20(+1.36%) |
Jul 05, 2013 | 14.56 | 14.66 | 14.33 | 14.64 | 2,124,206 | +0.28(+1.96%) |
Jul 03, 2013 | 14.14 | 14.44 | 14.11 | 14.36 | 959,859 | +0.11(+0.78%) |
Jul 02, 2013 | 14.28 | 14.49 | 14.14 | 14.24 | 1,823,071 | -0.08(-0.58%) |
Jul 01, 2013 | 14.36 | 14.54 | 14.30 | 14.33 | 2,217,596 | +0.18(+1.26%) |
Jun 28, 2013 | 14.32 | 14.44 | 14.15 | 14.15 | 2,091,644 | -0.29(-1.98%) |
Jun 27, 2013 | 14.39 | 14.53 | 14.38 | 14.43 | 1,429,507 | +0.21(+1.45%) |
Jun 26, 2013 | 14.13 | 14.27 | 14.07 | 14.23 | 1,637,843 | +0.28(+2.00%) |
Jun 25, 2013 | 13.98 | 14.03 | 13.82 | 13.95 | 1,770,013 | +0.20(+1.42%) |
Jun 24, 2013 | 13.75 | 13.96 | 13.68 | 13.75 | 3,900,154 | -0.27(-1.92%) |
Jun 21, 2013 | 14.08 | 14.13 | 13.81 | 14.02 | 3,141,638 | +0.09(+0.65%) |
Jun 20, 2013 | 14.39 | 14.39 | 13.89 | 13.93 | 4,784,014 | -0.69(-4.71%) |
Jun 19, 2013 | 15.00 | 15.03 | 14.62 | 14.62 | 2,986,218 | -0.41(-2.72%) |
Jun 18, 2013 | 14.80 | 15.06 | 14.79 | 15.03 | 1,406,923 | +0.28(+1.92%) |
Jun 17, 2013 | 14.72 | 14.92 | 14.62 | 14.74 | 2,175,315 | +0.20(+1.35%) |
Jun 14, 2013 | 14.74 | 14.81 | 14.50 | 14.55 | 1,105,466 | -0.20(-1.39%) |
Jun 13, 2013 | 14.37 | 14.79 | 14.34 | 14.75 | 1,355,602 | +0.35(+2.44%) |
Jun 12, 2013 | 14.85 | 14.87 | 14.36 | 14.40 | 1,910,320 | -0.24(-1.64%) |
Jun 11, 2013 | 14.62 | 14.89 | 14.56 | 14.64 | 1,571,783 | -0.21(-1.41%) |
Jun 10, 2013 | 14.98 | 14.98 | 14.81 | 14.85 | 1,370,559 | -0.02(-0.11%) |
Jun 07, 2013 | 14.65 | 14.89 | 14.57 | 14.87 | 2,084,478 | +0.39(+2.69%) |
Jun 06, 2013 | 14.30 | 14.48 | 14.10 | 14.48 | 2,110,688 | +0.17(+1.20%) |
Jun 05, 2013 | 14.65 | 14.71 | 14.30 | 14.31 | 3,968,433 | -0.45(-3.08%) |
Jun 04, 2013 | 14.87 | 14.99 | 14.60 | 14.76 | 2,190,265 | -0.11(-0.74%) |