Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 15.43 | 15.49 | 15.24 | 15.25 | 379,635 | -0.22(-1.44%) |
Aug 29, 2013 | 15.45 | 15.59 | 15.41 | 15.48 | 338,158 | +0.04(+0.27%) |
Aug 28, 2013 | 15.48 | 15.58 | 15.38 | 15.44 | 212,333 | -0.05(-0.32%) |
Aug 27, 2013 | 15.41 | 15.64 | 15.41 | 15.48 | 349,403 | -0.07(-0.46%) |
Aug 26, 2013 | 15.70 | 15.73 | 15.51 | 15.56 | 262,759 | -0.12(-0.75%) |
Aug 23, 2013 | 15.58 | 15.71 | 15.42 | 15.67 | 617,825 | +0.09(+0.59%) |
Aug 22, 2013 | 15.39 | 15.70 | 15.39 | 15.58 | 693,676 | +0.19(+1.27%) |
Aug 21, 2013 | 15.38 | 15.48 | 15.31 | 15.39 | 453,094 | -0.04(-0.25%) |
Aug 20, 2013 | 15.39 | 15.55 | 15.32 | 15.42 | 365,738 | +0.10(+0.62%) |
Aug 19, 2013 | 15.45 | 15.46 | 15.29 | 15.33 | 442,616 | -0.09(-0.57%) |
Aug 16, 2013 | 15.52 | 15.53 | 15.33 | 15.42 | 510,441 | -0.19(-1.23%) |
Aug 15, 2013 | 15.77 | 15.81 | 15.58 | 15.61 | 732,145 | -0.36(-2.26%) |
Aug 14, 2013 | 15.99 | 16.02 | 15.90 | 15.97 | 531,768 | -0.04(-0.24%) |
Aug 13, 2013 | 16.17 | 16.17 | 15.94 | 16.01 | 285,004 | -0.13(-0.79%) |
Aug 12, 2013 | 15.99 | 16.21 | 15.99 | 16.14 | 383,348 | +0.07(+0.44%) |
Aug 09, 2013 | 16.09 | 16.13 | 15.89 | 16.07 | 462,328 | -0.04(-0.24%) |
Aug 08, 2013 | 16.16 | 16.26 | 16.01 | 16.10 | 664,238 | +0.06(+0.40%) |
Aug 07, 2013 | 15.88 | 16.12 | 15.78 | 16.04 | 746,042 | +0.24(+1.50%) |
Aug 06, 2013 | 15.85 | 15.93 | 15.74 | 15.80 | 186,375 | -0.10(-0.62%) |
Aug 05, 2013 | 15.87 | 15.96 | 15.80 | 15.90 | 380,866 | +0.05(+0.31%) |
Aug 02, 2013 | 16.04 | 16.04 | 15.79 | 15.85 | 327,232 | -0.20(-1.24%) |
Aug 01, 2013 | 15.97 | 16.10 | 15.86 | 16.05 | 466,239 | +0.20(+1.27%) |
Jul 31, 2013 | 15.94 | 16.10 | 15.85 | 15.85 | 522,613 | -0.08(-0.51%) |
Jul 30, 2013 | 16.10 | 16.11 | 15.84 | 15.93 | 331,728 | -0.07(-0.44%) |
Jul 29, 2013 | 15.97 | 16.09 | 15.95 | 16.00 | 401,349 | +0.03(+0.20%) |
Jul 26, 2013 | 16.10 | 16.19 | 15.88 | 15.97 | 366,692 | -0.21(-1.27%) |
Jul 25, 2013 | 15.88 | 16.19 | 15.81 | 16.18 | 476,460 | +0.34(+2.12%) |
Jul 24, 2013 | 16.10 | 16.15 | 15.78 | 15.84 | 234,909 | -0.25(-1.56%) |
Jul 23, 2013 | 16.15 | 16.29 | 16.07 | 16.09 | 371,696 | +0.00(+0.00%) |
Jul 22, 2013 | 16.25 | 16.28 | 16.07 | 16.09 | 318,675 | -0.10(-0.61%) |
Jul 19, 2013 | 16.18 | 16.29 | 16.10 | 16.19 | 697,090 | +0.02(+0.13%) |
Jul 18, 2013 | 15.86 | 16.17 | 15.79 | 16.17 | 728,014 | +0.44(+2.83%) |
Jul 17, 2013 | 15.67 | 15.81 | 15.59 | 15.72 | 675,371 | +0.16(+1.04%) |
Jul 16, 2013 | 15.39 | 15.61 | 15.33 | 15.56 | 610,788 | +0.19(+1.22%) |
Jul 15, 2013 | 15.25 | 15.42 | 15.25 | 15.38 | 826,330 | +0.14(+0.91%) |
Jul 12, 2013 | 15.12 | 15.30 | 15.04 | 15.24 | 438,965 | +0.09(+0.58%) |
Jul 11, 2013 | 15.25 | 15.28 | 15.01 | 15.15 | 392,125 | +0.07(+0.49%) |
Jul 10, 2013 | 15.07 | 15.18 | 15.01 | 15.07 | 362,199 | -0.02(-0.16%) |
Jul 09, 2013 | 15.09 | 15.17 | 14.99 | 15.10 | 1,219,139 | +0.06(+0.42%) |
Jul 08, 2013 | 14.91 | 15.09 | 14.88 | 15.04 | 614,131 | +0.19(+1.26%) |
Jul 05, 2013 | 15.00 | 15.05 | 14.65 | 14.85 | 434,590 | -0.01(-0.10%) |
Jul 03, 2013 | 14.78 | 14.95 | 14.70 | 14.86 | 403,707 | +0.07(+0.48%) |
Jul 02, 2013 | 14.54 | 14.82 | 14.45 | 14.79 | 2,096,866 | +0.24(+1.63%) |
Jul 01, 2013 | 14.87 | 14.87 | 14.38 | 14.55 | 651,081 | -0.15(-1.04%) |
Jun 28, 2013 | 14.68 | 14.87 | 14.58 | 14.71 | 773,986 | -0.00(-0.02%) |
Jun 27, 2013 | 14.69 | 14.84 | 14.64 | 14.71 | 293,487 | +0.08(+0.53%) |
Jun 26, 2013 | 14.78 | 14.88 | 14.53 | 14.63 | 661,383 | -0.06(-0.41%) |
Jun 25, 2013 | 14.82 | 14.82 | 14.59 | 14.69 | 511,884 | +0.01(+0.07%) |
Jun 24, 2013 | 14.71 | 14.82 | 14.51 | 14.68 | 674,114 | -0.18(-1.22%) |
Jun 21, 2013 | 14.88 | 14.94 | 14.56 | 14.86 | 1,402,207 | +0.02(+0.12%) |
Jun 20, 2013 | 15.17 | 15.19 | 14.80 | 14.84 | 529,227 | -0.51(-3.34%) |
Jun 19, 2013 | 15.71 | 15.71 | 15.34 | 15.36 | 416,565 | -0.36(-2.32%) |
Jun 18, 2013 | 15.60 | 15.85 | 15.58 | 15.72 | 797,852 | +0.10(+0.63%) |
Jun 17, 2013 | 15.86 | 15.90 | 15.57 | 15.62 | 504,748 | -0.12(-0.79%) |
Jun 14, 2013 | 15.88 | 15.93 | 15.68 | 15.75 | 787,118 | -0.15(-0.91%) |
Jun 13, 2013 | 15.57 | 15.94 | 15.51 | 15.89 | 249,449 | +0.32(+2.07%) |
Jun 12, 2013 | 15.93 | 15.93 | 15.55 | 15.57 | 203,596 | -0.19(-1.24%) |
Jun 11, 2013 | 15.76 | 15.88 | 15.73 | 15.76 | 222,248 | -0.19(-1.19%) |
Jun 10, 2013 | 15.94 | 16.05 | 15.83 | 15.95 | 192,508 | +0.02(+0.13%) |
Jun 07, 2013 | 16.04 | 16.07 | 15.85 | 15.93 | 442,917 | -0.00(-0.02%) |
Jun 06, 2013 | 15.80 | 15.95 | 15.75 | 15.94 | 381,450 | +0.10(+0.62%) |
Jun 05, 2013 | 15.87 | 15.95 | 15.75 | 15.84 | 307,841 | -0.06(-0.37%) |
Jun 04, 2013 | 16.13 | 16.27 | 15.79 | 15.90 | 443,000 | -0.26(-1.61%) |