Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 14.40 | 14.59 | 14.17 | 14.24 | 0 | -0.19(-1.29%) |
Aug 29, 2013 | 14.35 | 14.66 | 14.34 | 14.43 | 233,521 | +0.09(+0.62%) |
Aug 28, 2013 | 14.22 | 14.49 | 14.05 | 14.34 | 0 | +0.14(+1.00%) |
Aug 27, 2013 | 14.40 | 14.50 | 13.98 | 14.20 | 435,424 | -0.37(-2.55%) |
Aug 26, 2013 | 14.90 | 14.90 | 14.45 | 14.57 | 0 | -0.04(-0.24%) |
Aug 23, 2013 | 14.43 | 14.70 | 14.22 | 14.60 | 0 | +0.21(+1.48%) |
Aug 22, 2013 | 14.32 | 14.72 | 14.26 | 14.39 | 389,107 | +0.10(+0.68%) |
Aug 21, 2013 | 14.11 | 14.49 | 13.94 | 14.29 | 0 | +0.11(+0.75%) |
Aug 20, 2013 | 13.47 | 14.28 | 13.27 | 14.19 | 325,342 | +0.55(+4.02%) |
Aug 19, 2013 | 14.27 | 14.33 | 13.58 | 13.64 | 678,660 | -0.66(-4.64%) |
Aug 16, 2013 | 14.16 | 14.48 | 13.74 | 14.30 | 0 | +0.05(+0.37%) |
Aug 15, 2013 | 14.70 | 14.78 | 14.10 | 14.25 | 473,420 | -0.57(-3.82%) |
Aug 14, 2013 | 14.90 | 15.33 | 14.78 | 14.81 | 387,611 | -0.04(-0.30%) |
Aug 13, 2013 | 15.02 | 15.13 | 14.78 | 14.86 | 269,287 | -0.18(-1.18%) |
Aug 12, 2013 | 15.04 | 15.28 | 14.82 | 15.04 | 434,723 | -0.08(-0.53%) |
Aug 09, 2013 | 15.04 | 15.33 | 14.94 | 15.12 | 353,797 | +0.00(+0.00%) |
Aug 08, 2013 | 14.79 | 15.19 | 14.68 | 15.12 | 375,225 | +0.52(+3.58%) |
Aug 07, 2013 | 14.94 | 15.04 | 14.34 | 14.59 | 441,244 | -0.42(-2.77%) |
Aug 06, 2013 | 15.31 | 15.48 | 14.60 | 15.01 | 1,411,308 | -0.30(-1.97%) |
Aug 05, 2013 | 14.74 | 15.48 | 14.74 | 15.31 | 919,976 | +0.64(+4.34%) |
Aug 02, 2013 | 14.92 | 15.04 | 14.49 | 14.67 | 610,773 | -0.23(-1.54%) |
Aug 01, 2013 | 14.86 | 15.49 | 14.69 | 14.90 | 871,258 | +0.25(+1.69%) |
Jul 31, 2013 | 16.01 | 16.07 | 13.73 | 14.66 | 0 | -1.43(-8.91%) |
Jul 30, 2013 | 15.78 | 16.24 | 15.78 | 16.09 | 0 | +0.19(+1.22%) |
Jul 29, 2013 | 16.00 | 16.28 | 15.68 | 15.89 | 0 | -0.05(-0.33%) |
Jul 26, 2013 | 15.37 | 16.03 | 15.37 | 15.95 | 0 | +0.37(+2.39%) |
Jul 25, 2013 | 15.10 | 15.62 | 14.85 | 15.58 | 0 | +0.52(+3.47%) |
Jul 24, 2013 | 15.64 | 15.68 | 14.76 | 15.05 | 0 | -0.47(-3.02%) |
Jul 23, 2013 | 14.73 | 15.62 | 14.69 | 15.52 | 0 | +0.96(+6.56%) |
Jul 22, 2013 | 14.48 | 15.04 | 14.46 | 14.57 | 0 | +0.11(+0.73%) |
Jul 19, 2013 | 14.23 | 14.64 | 14.08 | 14.46 | 0 | +0.12(+0.86%) |
Jul 18, 2013 | 14.51 | 14.93 | 14.26 | 14.34 | 0 | -0.05(-0.37%) |
Jul 17, 2013 | 14.25 | 15.05 | 13.99 | 14.39 | 850,510 | +0.37(+2.65%) |
Jul 16, 2013 | 13.59 | 14.22 | 13.42 | 14.02 | 0 | +0.44(+3.26%) |
Jul 15, 2013 | 13.25 | 13.60 | 12.97 | 13.58 | 0 | +0.45(+3.44%) |
Jul 12, 2013 | 12.65 | 13.27 | 12.61 | 13.12 | 0 | +0.54(+4.29%) |
Jul 11, 2013 | 12.72 | 12.72 | 12.39 | 12.58 | 0 | +0.08(+0.64%) |
Jul 10, 2013 | 12.59 | 12.70 | 12.31 | 12.51 | 0 | -0.05(-0.42%) |
Jul 09, 2013 | 12.75 | 12.77 | 12.54 | 12.56 | 0 | -0.02(-0.14%) |
Jul 08, 2013 | 12.44 | 12.77 | 12.44 | 12.58 | 0 | +0.24(+1.94%) |
Jul 05, 2013 | 12.33 | 12.40 | 11.98 | 12.34 | 0 | +0.11(+0.87%) |
Jul 03, 2013 | 12.34 | 12.35 | 11.83 | 12.23 | 0 | -0.10(-0.79%) |
Jul 02, 2013 | 11.97 | 12.56 | 11.93 | 12.33 | 0 | +0.33(+2.73%) |
Jul 01, 2013 | 11.88 | 12.37 | 11.88 | 12.00 | 0 | +0.21(+1.80%) |
Jun 28, 2013 | 11.41 | 11.89 | 11.27 | 11.79 | 660,461 | +0.27(+2.30%) |
Jun 27, 2013 | 11.20 | 12.04 | 11.16 | 11.52 | 0 | +0.44(+3.99%) |
Jun 26, 2013 | 11.26 | 11.52 | 10.84 | 11.08 | 0 | -0.07(-0.63%) |
Jun 25, 2013 | 11.01 | 11.25 | 10.77 | 11.15 | 0 | +0.31(+2.86%) |
Jun 24, 2013 | 11.20 | 11.21 | 10.55 | 10.84 | 0 | -0.36(-3.24%) |
Jun 21, 2013 | 11.89 | 12.04 | 11.01 | 11.20 | 713,695 | -0.64(-5.38%) |
Jun 20, 2013 | 12.22 | 12.31 | 11.74 | 11.84 | 0 | -0.53(-4.29%) |
Jun 19, 2013 | 12.81 | 12.91 | 12.35 | 12.37 | 0 | -0.43(-3.39%) |
Jun 18, 2013 | 12.43 | 12.88 | 12.22 | 12.81 | 0 | +0.38(+3.06%) |
Jun 17, 2013 | 12.58 | 12.69 | 12.29 | 12.43 | 0 | +0.02(+0.14%) |
Jun 14, 2013 | 12.36 | 12.50 | 12.10 | 12.41 | 0 | +0.05(+0.43%) |
Jun 13, 2013 | 12.06 | 12.46 | 12.03 | 12.35 | 406,285 | +0.24(+1.97%) |
Jun 12, 2013 | 12.40 | 12.45 | 11.94 | 12.12 | 596,283 | -0.17(-1.37%) |
Jun 11, 2013 | 12.80 | 12.90 | 12.22 | 12.28 | 620,363 | -0.57(-4.41%) |
Jun 10, 2013 | 12.95 | 13.00 | 12.61 | 12.85 | 0 | +0.03(+0.21%) |
Jun 07, 2013 | 13.01 | 13.17 | 12.68 | 12.82 | 0 | +0.00(+0.00%) |
Jun 06, 2013 | 13.19 | 13.90 | 12.60 | 12.82 | 711,606 | -0.17(-1.29%) |
Jun 05, 2013 | 13.73 | 13.78 | 12.85 | 12.99 | 0 | -0.88(-6.38%) |
Jun 04, 2013 | 13.87 | 14.07 | 13.78 | 13.88 | 300,999 | -0.02(-0.13%) |