Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 12.81 | 12.81 | 12.81 | 0 | -0.20(-1.54%) | |
Aug 29, 2013 | 12.96 | 13.01 | 12.95 | 13.01 | 2,731 | -0.30(-2.25%) |
Aug 28, 2013 | 13.30 | 13.31 | 13.30 | 13.31 | 2,273 | +0.15(+1.14%) |
Aug 27, 2013 | 13.18 | 13.19 | 13.16 | 13.16 | 1,735 | +0.07(+0.53%) |
Aug 26, 2013 | 13.12 | 13.12 | 13.09 | 13.09 | 1,332 | -0.10(-0.76%) |
Aug 23, 2013 | 13.19 | 13.19 | 13.19 | 13.19 | 777 | +0.07(+0.53%) |
Aug 22, 2013 | 13.11 | 13.12 | 13.09 | 13.12 | 833 | -0.04(-0.30%) |
Aug 21, 2013 | 13.10 | 13.16 | 13.10 | 13.16 | 714 | -0.12(-0.90%) |
Aug 20, 2013 | 13.28 | 13.28 | 13.17 | 13.28 | 2,552 | -0.11(-0.82%) |
Aug 19, 2013 | 13.41 | 13.41 | 13.39 | 13.39 | 1,032 | +0.01(+0.07%) |
Aug 16, 2013 | 13.40 | 13.53 | 13.38 | 13.38 | 4,223 | +0.08(+0.60%) |
Aug 15, 2013 | 13.34 | 13.34 | 13.23 | 13.30 | 5,330 | -0.16(-1.19%) |
Aug 14, 2013 | 13.47 | 13.48 | 13.46 | 13.46 | 1,394 | -0.26(-1.90%) |
Aug 13, 2013 | 13.72 | 13.72 | 13.72 | 13.72 | 328 | +0.15(+1.11%) |
Aug 12, 2013 | 13.67 | 13.67 | 13.57 | 13.57 | 835 | -0.37(-2.65%) |
Aug 09, 2013 | 13.94 | 13.94 | 13.94 | 13.94 | 163 | -0.13(-0.92%) |
Aug 08, 2013 | 14.07 | 14.07 | 14.07 | 14.07 | 1,046 | +0.02(+0.14%) |
Aug 07, 2013 | 14.05 | 14.05 | 14.05 | 14.05 | 862 | -0.08(-0.57%) |
Aug 06, 2013 | 14.14 | 14.15 | 14.12 | 14.13 | 2,900 | +0.17(+1.22%) |
Aug 05, 2013 | 13.97 | 13.97 | 13.90 | 13.96 | 16,290 | -0.10(-0.71%) |
Aug 02, 2013 | 14.08 | 14.08 | 14.05 | 14.06 | 1,725 | +0.26(+1.88%) |
Aug 01, 2013 | 13.88 | 13.88 | 13.80 | 13.80 | 1,306 | +0.10(+0.73%) |
Jul 31, 2013 | 13.96 | 13.96 | 13.70 | 13.70 | 1,433 | -0.43(-3.04%) |
Jul 30, 2013 | 14.16 | 14.16 | 14.06 | 14.13 | 1,014 | +0.15(+1.07%) |
Jul 29, 2013 | 14.09 | 14.09 | 13.91 | 13.98 | 3,950 | -0.12(-0.85%) |
Jul 26, 2013 | 14.10 | 14.10 | 14.10 | 14.10 | 3,000 | -0.06(-0.42%) |
Jul 25, 2013 | 14.16 | 14.16 | 14.16 | 14.16 | 1,059 | +0.04(+0.31%) |
Jul 24, 2013 | 14.12 | 14.12 | 14.12 | 14.12 | 1,000 | +0.13(+0.90%) |
Jul 19, 2013 | 13.99 | 13.99 | 13.99 | 13.99 | 0 | -0.20(-1.41%) |
Jul 18, 2013 | 14.21 | 14.21 | 14.19 | 14.19 | 894 | +0.18(+1.28%) |
Jul 17, 2013 | 13.91 | 14.01 | 13.91 | 14.01 | 300 | +0.13(+0.94%) |
Jul 16, 2013 | 13.78 | 13.88 | 13.78 | 13.88 | 572 | +0.06(+0.43%) |
Jul 15, 2013 | 13.88 | 13.99 | 13.82 | 13.82 | 2,211 | -0.02(-0.14%) |
Jul 12, 2013 | 13.84 | 13.84 | 13.84 | 13.84 | 561 | +0.44(+3.28%) |
Jul 10, 2013 | 13.40 | 13.40 | 13.40 | 0 | -0.39(-2.83%) | |
Jul 09, 2013 | 13.77 | 13.79 | 13.67 | 13.79 | 2,087 | -0.24(-1.71%) |
Jul 08, 2013 | 14.03 | 14.03 | 14.03 | 14.03 | 735 | -0.06(-0.43%) |
Jul 05, 2013 | 14.11 | 14.11 | 14.06 | 14.09 | 3,162 | +0.04(+0.28%) |
Jul 03, 2013 | 13.98 | 14.05 | 13.98 | 14.05 | 2,401 | -0.35(-2.43%) |
Jul 02, 2013 | 14.43 | 14.46 | 14.40 | 14.40 | 2,506 | -0.50(-3.36%) |
Jul 01, 2013 | 15.02 | 15.02 | 14.90 | 14.90 | 714 | +0.12(+0.81%) |
Jun 28, 2013 | 14.71 | 14.78 | 14.70 | 14.78 | 957 | +0.17(+1.16%) |
Jun 27, 2013 | 14.59 | 14.70 | 14.58 | 14.61 | 17,526 | +0.31(+2.17%) |
Jun 26, 2013 | 14.30 | 14.30 | 14.30 | 14.30 | 370 | -0.11(-0.76%) |
Jun 25, 2013 | 14.35 | 14.41 | 14.31 | 14.41 | 4,670 | +0.00(+0.00%) |
Jun 24, 2013 | 14.40 | 14.43 | 14.40 | 14.41 | 4,370 | -0.26(-1.77%) |
Jun 21, 2013 | 14.67 | 14.67 | 14.67 | 14.67 | 992 | +0.11(+0.76%) |
Jun 20, 2013 | 14.56 | 14.56 | 14.56 | 14.56 | 608 | -0.58(-3.83%) |
Jun 19, 2013 | 15.14 | 15.14 | 15.14 | 15.14 | 1,060 | -0.03(-0.20%) |
Jun 18, 2013 | 15.15 | 15.17 | 15.15 | 15.17 | 1,144 | +0.11(+0.73%) |
Jun 17, 2013 | 15.25 | 15.25 | 15.03 | 15.06 | 8,496 | +0.74(+5.17%) |
Jun 14, 2013 | 14.34 | 14.44 | 14.30 | 14.32 | 2,578 | -0.29(-1.98%) |
Jun 12, 2013 | 14.61 | 14.61 | 14.61 | 14.61 | 0 | +0.02(+0.14%) |
Jun 11, 2013 | 14.59 | 14.59 | 14.59 | 14.59 | 346 | -0.04(-0.27%) |
Jun 10, 2013 | 14.55 | 14.67 | 14.55 | 14.63 | 6,050 | +0.36(+2.52%) |
Jun 07, 2013 | 14.06 | 14.27 | 14.06 | 14.27 | 26,216 | +0.17(+1.21%) |
Jun 06, 2013 | 13.91 | 14.19 | 13.91 | 14.10 | 5,511 | +0.08(+0.57%) |
Jun 05, 2013 | 14.02 | 14.02 | 14.02 | 14.02 | 300 | -0.13(-0.92%) |
Jun 04, 2013 | 14.11 | 14.17 | 14.11 | 14.15 | 2,173 | +0.25(+1.80%) |