Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 15.40 | 15.57 | 15.06 | 15.15 | 0 | -0.46(-2.93%) |
Aug 29, 2013 | 15.38 | 15.81 | 15.34 | 15.61 | 237,817 | +0.22(+1.46%) |
Aug 28, 2013 | 15.25 | 15.48 | 15.19 | 15.38 | 0 | +0.15(+0.98%) |
Aug 27, 2013 | 15.76 | 15.80 | 15.15 | 15.23 | 96,157 | -0.63(-4.00%) |
Aug 26, 2013 | 15.69 | 16.00 | 15.67 | 15.87 | 0 | +0.17(+1.07%) |
Aug 23, 2013 | 15.33 | 15.87 | 15.22 | 15.70 | 0 | +0.36(+2.37%) |
Aug 22, 2013 | 14.91 | 15.49 | 14.91 | 15.34 | 215,403 | +0.47(+3.14%) |
Aug 21, 2013 | 14.96 | 16.14 | 14.68 | 14.87 | 0 | +1.23(+9.03%) |
Aug 20, 2013 | 13.04 | 13.67 | 13.01 | 13.64 | 76,612 | +0.64(+4.96%) |
Aug 19, 2013 | 13.18 | 13.52 | 12.96 | 12.99 | 73,585 | -0.16(-1.21%) |
Aug 16, 2013 | 13.33 | 13.52 | 13.10 | 13.15 | 0 | -0.25(-1.88%) |
Aug 15, 2013 | 13.33 | 13.47 | 13.10 | 13.40 | 74,400 | -0.01(-0.07%) |
Aug 14, 2013 | 13.11 | 13.44 | 13.02 | 13.41 | 63,697 | +0.26(+1.99%) |
Aug 13, 2013 | 13.08 | 13.18 | 12.98 | 13.15 | 22,996 | +0.05(+0.36%) |
Aug 12, 2013 | 12.97 | 13.16 | 12.97 | 13.10 | 32,011 | +0.01(+0.07%) |
Aug 09, 2013 | 13.25 | 13.31 | 13.05 | 13.10 | 58,868 | -0.24(-1.82%) |
Aug 08, 2013 | 13.48 | 13.52 | 13.28 | 13.34 | 20,424 | -0.04(-0.28%) |
Aug 07, 2013 | 13.49 | 13.55 | 13.16 | 13.38 | 42,199 | -0.09(-0.69%) |
Aug 06, 2013 | 13.58 | 13.58 | 13.12 | 13.47 | 86,153 | -0.10(-0.76%) |
Aug 05, 2013 | 13.39 | 13.63 | 12.94 | 13.57 | 32,506 | +0.26(+1.96%) |
Aug 02, 2013 | 13.54 | 13.63 | 13.21 | 13.31 | 65,822 | -0.26(-1.93%) |
Aug 01, 2013 | 13.22 | 13.58 | 12.84 | 13.57 | 60,731 | +0.42(+3.19%) |
Jul 31, 2013 | 13.23 | 13.41 | 12.79 | 13.15 | 0 | -0.01(-0.07%) |
Jul 30, 2013 | 13.27 | 13.40 | 13.09 | 13.16 | 0 | -0.04(-0.28%) |
Jul 29, 2013 | 13.62 | 13.62 | 13.10 | 13.20 | 0 | -0.42(-3.08%) |
Jul 26, 2013 | 13.89 | 13.89 | 13.55 | 13.62 | 0 | -0.34(-2.41%) |
Jul 25, 2013 | 14.06 | 14.19 | 13.81 | 13.95 | 0 | -0.08(-0.60%) |
Jul 24, 2013 | 14.21 | 14.21 | 14.04 | 14.04 | 0 | -0.11(-0.79%) |
Jul 23, 2013 | 14.26 | 14.26 | 14.07 | 14.15 | 0 | -0.04(-0.26%) |
Jul 22, 2013 | 13.74 | 14.23 | 13.73 | 14.19 | 0 | +0.35(+2.56%) |
Jul 19, 2013 | 13.71 | 13.86 | 13.62 | 13.83 | 0 | +0.04(+0.27%) |
Jul 18, 2013 | 13.81 | 13.90 | 13.77 | 13.79 | 0 | -0.01(-0.07%) |
Jul 17, 2013 | 13.79 | 13.84 | 13.60 | 13.80 | 60,178 | +0.03(+0.20%) |
Jul 16, 2013 | 13.82 | 13.83 | 13.68 | 13.78 | 0 | -0.09(-0.67%) |
Jul 15, 2013 | 13.95 | 13.95 | 13.74 | 13.87 | 0 | -0.18(-1.26%) |
Jul 12, 2013 | 14.42 | 14.52 | 13.97 | 14.05 | 0 | -0.42(-2.90%) |
Jul 11, 2013 | 14.33 | 14.61 | 14.16 | 14.47 | 0 | +0.16(+1.11%) |
Jul 10, 2013 | 14.22 | 14.36 | 14.09 | 14.31 | 0 | +0.12(+0.86%) |
Jul 09, 2013 | 14.58 | 14.58 | 14.03 | 14.19 | 0 | -0.36(-2.50%) |
Jul 08, 2013 | 14.08 | 14.61 | 14.08 | 14.55 | 0 | +0.46(+3.24%) |
Jul 05, 2013 | 14.10 | 14.22 | 13.90 | 14.09 | 0 | +0.13(+0.94%) |
Jul 03, 2013 | 13.94 | 14.00 | 13.92 | 13.96 | 0 | +0.05(+0.34%) |
Jul 02, 2013 | 13.88 | 13.97 | 13.75 | 13.92 | 0 | +0.07(+0.54%) |
Jul 01, 2013 | 13.59 | 13.86 | 13.51 | 13.84 | 0 | +0.28(+2.06%) |
Jun 28, 2013 | 13.59 | 13.69 | 13.52 | 13.56 | 88,727 | -0.04(-0.28%) |
Jun 27, 2013 | 13.30 | 13.66 | 13.18 | 13.60 | 0 | +0.35(+2.68%) |
Jun 26, 2013 | 13.28 | 13.32 | 12.91 | 13.24 | 0 | +0.04(+0.28%) |
Jun 25, 2013 | 13.10 | 13.28 | 13.09 | 13.21 | 0 | +0.08(+0.64%) |
Jun 24, 2013 | 13.18 | 13.25 | 12.96 | 13.12 | 0 | -0.23(-1.75%) |
Jun 21, 2013 | 13.10 | 13.40 | 13.10 | 13.36 | 78,638 | +0.26(+2.00%) |
Jun 20, 2013 | 13.03 | 13.19 | 12.88 | 13.10 | 0 | -0.12(-0.92%) |
Jun 19, 2013 | 13.29 | 13.38 | 13.14 | 13.22 | 0 | -0.11(-0.84%) |
Jun 18, 2013 | 13.23 | 13.38 | 13.08 | 13.33 | 0 | +0.12(+0.92%) |
Jun 17, 2013 | 13.34 | 13.34 | 13.13 | 13.21 | 0 | +0.01(+0.07%) |
Jun 14, 2013 | 13.40 | 13.40 | 13.14 | 13.20 | 0 | -0.18(-1.33%) |
Jun 13, 2013 | 13.20 | 13.38 | 13.09 | 13.38 | 60,273 | +0.14(+1.06%) |
Jun 12, 2013 | 13.26 | 13.33 | 13.16 | 13.23 | 41,617 | -0.04(-0.28%) |
Jun 11, 2013 | 12.63 | 13.31 | 12.63 | 13.27 | 51,566 | +0.20(+1.50%) |
Jun 10, 2013 | 13.05 | 13.10 | 12.85 | 13.08 | 0 | +0.11(+0.86%) |
Jun 07, 2013 | 13.01 | 13.06 | 12.81 | 12.96 | 0 | +0.06(+0.43%) |
Jun 06, 2013 | 12.77 | 12.92 | 12.62 | 12.91 | 38,646 | +0.19(+1.47%) |
Jun 05, 2013 | 12.95 | 12.95 | 12.62 | 12.72 | 0 | -0.29(-2.22%) |
Jun 04, 2013 | 12.90 | 13.21 | 12.72 | 13.01 | 0 | +0.17(+1.31%) |