Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 14.66 | 14.89 | 14.02 | 14.17 | 0 | -0.55(-3.74%) |
Aug 29, 2013 | 14.33 | 14.80 | 14.33 | 14.72 | 0 | +0.40(+2.79%) |
Aug 28, 2013 | 14.72 | 14.85 | 14.30 | 14.32 | 0 | -0.43(-2.92%) |
Aug 27, 2013 | 15.22 | 15.35 | 14.51 | 14.75 | 27,105 | -0.69(-4.47%) |
Aug 26, 2013 | 16.26 | 16.26 | 15.34 | 15.44 | 0 | -0.83(-5.10%) |
Aug 23, 2013 | 16.20 | 16.98 | 15.60 | 16.27 | 0 | +0.17(+1.06%) |
Aug 22, 2013 | 16.12 | 16.16 | 14.70 | 16.10 | 31,941 | +0.63(+4.07%) |
Aug 21, 2013 | 16.23 | 16.25 | 15.47 | 15.47 | 0 | -0.60(-3.73%) |
Aug 20, 2013 | 16.04 | 16.28 | 15.87 | 16.07 | 0 | +0.22(+1.39%) |
Aug 19, 2013 | 16.50 | 16.72 | 15.75 | 15.85 | 0 | -0.57(-3.47%) |
Aug 16, 2013 | 16.81 | 16.81 | 16.00 | 16.42 | 0 | -0.58(-3.41%) |
Aug 15, 2013 | 17.77 | 17.77 | 16.03 | 17.00 | 182,772 | -1.66(-8.90%) |
Aug 14, 2013 | 18.09 | 19.00 | 18.01 | 18.66 | 0 | +0.75(+4.19%) |
Aug 13, 2013 | 17.56 | 17.91 | 17.42 | 17.91 | 28,087 | +0.25(+1.42%) |
Aug 12, 2013 | 17.51 | 17.67 | 17.34 | 17.66 | 11,194 | -0.08(-0.45%) |
Aug 09, 2013 | 17.74 | 17.84 | 17.60 | 17.74 | 12,083 | -0.18(-1.00%) |
Aug 08, 2013 | 18.07 | 18.24 | 17.82 | 17.92 | 9,068 | +0.00(+0.00%) |
Aug 07, 2013 | 18.17 | 18.41 | 17.86 | 17.92 | 20,908 | -0.48(-2.61%) |
Aug 06, 2013 | 18.23 | 18.49 | 17.83 | 18.40 | 21,463 | +0.13(+0.71%) |
Aug 05, 2013 | 17.65 | 18.38 | 17.55 | 18.27 | 7,513 | +0.55(+3.10%) |
Aug 02, 2013 | 17.85 | 18.12 | 17.25 | 17.72 | 28,704 | -0.01(-0.06%) |
Aug 01, 2013 | 17.65 | 17.95 | 17.65 | 17.73 | 9,402 | +0.05(+0.28%) |
Jul 31, 2013 | 17.55 | 17.93 | 17.55 | 17.68 | 0 | +0.12(+0.68%) |
Jul 30, 2013 | 18.24 | 18.38 | 17.55 | 17.56 | 0 | -0.54(-2.98%) |
Jul 29, 2013 | 18.27 | 18.50 | 18.02 | 18.10 | 0 | -0.25(-1.36%) |
Jul 26, 2013 | 18.48 | 18.48 | 18.26 | 18.35 | 0 | -0.07(-0.38%) |
Jul 25, 2013 | 18.22 | 18.59 | 18.18 | 18.42 | 0 | -0.06(-0.32%) |
Jul 24, 2013 | 18.70 | 18.70 | 17.86 | 18.48 | 0 | -0.24(-1.28%) |
Jul 23, 2013 | 19.66 | 19.80 | 18.64 | 18.72 | 0 | -0.94(-4.78%) |
Jul 22, 2013 | 19.80 | 19.99 | 19.59 | 19.66 | 0 | +0.07(+0.36%) |
Jul 19, 2013 | 18.83 | 19.70 | 18.74 | 19.59 | 0 | +0.79(+4.20%) |
Jul 18, 2013 | 17.92 | 19.09 | 17.92 | 18.80 | 0 | +0.99(+5.55%) |
Jul 17, 2013 | 17.98 | 18.24 | 17.79 | 17.81 | 13,834 | -0.08(-0.44%) |
Jul 16, 2013 | 18.16 | 18.16 | 17.51 | 17.89 | 0 | +0.10(+0.56%) |
Jul 15, 2013 | 17.86 | 18.40 | 17.55 | 17.79 | 0 | -0.04(-0.22%) |
Jul 12, 2013 | 17.40 | 18.35 | 17.39 | 17.83 | 0 | +0.44(+2.53%) |
Jul 11, 2013 | 17.20 | 17.74 | 17.02 | 17.39 | 0 | +0.34(+1.99%) |
Jul 10, 2013 | 17.17 | 17.28 | 17.04 | 17.05 | 0 | -0.05(-0.29%) |
Jul 09, 2013 | 17.48 | 17.48 | 16.90 | 17.10 | 0 | -0.31(-1.78%) |
Jul 08, 2013 | 17.00 | 17.54 | 16.98 | 17.41 | 0 | +0.40(+2.35%) |
Jul 05, 2013 | 17.16 | 17.16 | 16.85 | 17.01 | 0 | +0.21(+1.25%) |
Jul 03, 2013 | 16.78 | 17.32 | 16.60 | 16.80 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 17.18 | 17.39 | 16.78 | 16.80 | 0 | -0.38(-2.21%) |
Jul 01, 2013 | 17.32 | 17.40 | 16.92 | 17.18 | 0 | -0.18(-1.04%) |
Jun 28, 2013 | 17.31 | 17.40 | 17.22 | 17.36 | 51,915 | +0.01(+0.06%) |
Jun 27, 2013 | 17.40 | 17.53 | 17.22 | 17.35 | 0 | +0.13(+0.75%) |
Jun 26, 2013 | 17.10 | 17.40 | 16.75 | 17.22 | 0 | +0.08(+0.47%) |
Jun 25, 2013 | 17.19 | 17.19 | 16.92 | 17.14 | 0 | +0.08(+0.47%) |
Jun 24, 2013 | 16.89 | 17.26 | 16.89 | 17.06 | 0 | -0.21(-1.22%) |
Jun 21, 2013 | 16.61 | 17.28 | 16.54 | 17.27 | 26,187 | +0.76(+4.60%) |
Jun 20, 2013 | 16.82 | 16.85 | 16.46 | 16.51 | 0 | -0.64(-3.73%) |
Jun 19, 2013 | 16.50 | 17.38 | 16.50 | 17.15 | 0 | +0.66(+4.00%) |
Jun 18, 2013 | 16.17 | 16.60 | 16.16 | 16.49 | 0 | -0.02(-0.12%) |
Jun 17, 2013 | 17.39 | 17.46 | 16.31 | 16.51 | 0 | -0.56(-3.28%) |
Jun 14, 2013 | 17.45 | 17.77 | 17.03 | 17.07 | 0 | -0.26(-1.50%) |
Jun 13, 2013 | 16.71 | 17.37 | 16.71 | 17.33 | 6,532 | +0.57(+3.40%) |
Jun 12, 2013 | 16.55 | 16.86 | 16.50 | 16.76 | 9,817 | +0.13(+0.78%) |
Jun 11, 2013 | 16.17 | 16.86 | 16.17 | 16.63 | 6,801 | +0.25(+1.53%) |
Jun 10, 2013 | 15.69 | 16.39 | 15.67 | 16.38 | 0 | +0.68(+4.33%) |
Jun 07, 2013 | 15.41 | 15.85 | 15.09 | 15.70 | 0 | +0.29(+1.88%) |
Jun 06, 2013 | 16.17 | 16.17 | 14.77 | 15.41 | 82,796 | -0.83(-5.11%) |
Jun 05, 2013 | 16.76 | 16.85 | 16.24 | 16.24 | 0 | -0.59(-3.51%) |
Jun 04, 2013 | 17.15 | 17.99 | 16.74 | 16.83 | 0 | -0.51(-2.94%) |