Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 15.42 | 15.70 | 15.42 | 15.57 | 0 | -0.09(-0.56%) |
Aug 29, 2013 | 15.61 | 15.75 | 15.58 | 15.66 | 2,913,911 | +0.02(+0.14%) |
Aug 28, 2013 | 15.48 | 15.71 | 15.46 | 15.64 | 2,696,827 | +0.17(+1.13%) |
Aug 27, 2013 | 15.56 | 15.64 | 15.46 | 15.46 | 3,767,074 | -0.25(-1.61%) |
Aug 26, 2013 | 15.70 | 15.81 | 15.61 | 15.72 | 2,580,960 | +0.04(+0.23%) |
Aug 23, 2013 | 15.67 | 15.71 | 15.52 | 15.68 | 0 | +0.01(+0.05%) |
Aug 22, 2013 | 15.59 | 15.70 | 15.44 | 15.67 | 1,568,395 | +0.09(+0.57%) |
Aug 21, 2013 | 15.64 | 15.66 | 15.43 | 15.58 | 3,128,951 | -0.11(-0.69%) |
Aug 20, 2013 | 15.65 | 15.76 | 15.62 | 15.69 | 2,224,939 | +0.08(+0.49%) |
Aug 19, 2013 | 15.64 | 15.81 | 15.61 | 15.62 | 2,854,149 | -0.09(-0.60%) |
Aug 16, 2013 | 15.61 | 15.85 | 15.60 | 15.71 | 0 | +0.04(+0.25%) |
Aug 15, 2013 | 15.91 | 15.91 | 15.63 | 15.67 | 5,077,582 | -0.37(-2.33%) |
Aug 14, 2013 | 16.22 | 16.22 | 16.03 | 16.05 | 0 | -0.21(-1.30%) |
Aug 13, 2013 | 16.26 | 16.30 | 16.07 | 16.26 | 3,385,392 | +0.05(+0.29%) |
Aug 12, 2013 | 16.10 | 16.28 | 16.10 | 16.21 | 3,240,690 | +0.06(+0.37%) |
Aug 09, 2013 | 16.24 | 16.31 | 16.10 | 16.15 | 2,571,959 | -0.10(-0.59%) |
Aug 08, 2013 | 16.43 | 16.45 | 16.24 | 16.24 | 3,936,574 | -0.06(-0.39%) |
Aug 07, 2013 | 16.41 | 16.42 | 16.24 | 16.31 | 3,412,964 | -0.12(-0.73%) |
Aug 06, 2013 | 16.50 | 16.57 | 16.36 | 16.43 | 3,364,814 | -0.15(-0.89%) |
Aug 05, 2013 | 16.41 | 16.58 | 16.41 | 16.57 | 3,996,650 | +0.08(+0.48%) |
Aug 02, 2013 | 16.39 | 16.49 | 16.32 | 16.49 | 7,627,776 | -0.08(-0.50%) |
Aug 01, 2013 | 16.30 | 16.61 | 16.15 | 16.58 | 9,570,200 | +0.78(+4.91%) |
Jul 31, 2013 | 15.65 | 15.86 | 15.60 | 15.80 | 7,802,816 | +0.19(+1.25%) |
Jul 30, 2013 | 15.64 | 15.68 | 15.56 | 15.61 | 0 | +0.02(+0.10%) |
Jul 29, 2013 | 15.54 | 15.68 | 15.52 | 15.59 | 0 | -0.03(-0.20%) |
Jul 26, 2013 | 15.63 | 15.74 | 15.50 | 15.62 | 0 | -0.16(-0.98%) |
Jul 25, 2013 | 15.73 | 15.80 | 15.65 | 15.78 | 0 | +0.08(+0.51%) |
Jul 24, 2013 | 16.01 | 16.01 | 15.62 | 15.70 | 0 | -0.21(-1.32%) |
Jul 23, 2013 | 15.92 | 16.06 | 15.87 | 15.91 | 0 | +0.09(+0.58%) |
Jul 22, 2013 | 15.85 | 15.89 | 15.76 | 15.82 | 0 | -0.04(-0.23%) |
Jul 19, 2013 | 15.87 | 15.92 | 15.73 | 15.85 | 0 | -0.06(-0.40%) |
Jul 18, 2013 | 15.96 | 15.96 | 15.74 | 15.92 | 4,318,307 | +0.02(+0.10%) |
Jul 17, 2013 | 15.81 | 15.95 | 15.73 | 15.90 | 6,213,091 | +0.15(+0.96%) |
Jul 16, 2013 | 15.69 | 15.77 | 15.66 | 15.75 | 0 | +0.10(+0.61%) |
Jul 15, 2013 | 15.67 | 15.75 | 15.60 | 15.66 | 0 | -0.03(-0.18%) |
Jul 12, 2013 | 15.48 | 15.72 | 15.44 | 15.68 | 0 | +0.21(+1.34%) |
Jul 11, 2013 | 15.33 | 15.52 | 15.23 | 15.48 | 0 | +0.35(+2.34%) |
Jul 10, 2013 | 14.98 | 15.13 | 14.96 | 15.12 | 4,151,859 | +0.09(+0.61%) |
Jul 09, 2013 | 15.00 | 15.06 | 14.96 | 15.03 | 0 | +0.14(+0.96%) |
Jul 08, 2013 | 15.28 | 15.30 | 14.82 | 14.89 | 0 | -0.31(-2.07%) |
Jul 05, 2013 | 15.14 | 15.24 | 14.99 | 15.20 | 0 | +0.17(+1.14%) |
Jul 03, 2013 | 14.84 | 15.09 | 14.79 | 15.03 | 0 | +0.14(+0.93%) |
Jul 02, 2013 | 14.81 | 15.12 | 14.80 | 14.89 | 0 | +0.03(+0.21%) |
Jul 01, 2013 | 14.94 | 15.01 | 14.78 | 14.86 | 3,324,628 | +0.05(+0.32%) |
Jun 28, 2013 | 14.67 | 14.93 | 14.64 | 14.81 | 7,102,676 | +0.06(+0.43%) |
Jun 27, 2013 | 14.77 | 14.87 | 14.67 | 14.75 | 0 | +0.06(+0.38%) |
Jun 26, 2013 | 14.78 | 14.84 | 14.56 | 14.69 | 0 | +0.06(+0.38%) |
Jun 25, 2013 | 14.59 | 14.68 | 14.48 | 14.64 | 0 | +0.20(+1.40%) |
Jun 24, 2013 | 14.52 | 14.57 | 14.38 | 14.43 | 0 | -0.18(-1.22%) |
Jun 21, 2013 | 14.53 | 14.68 | 14.47 | 14.61 | 6,435,721 | +0.12(+0.85%) |
Jun 20, 2013 | 14.67 | 14.73 | 14.42 | 14.49 | 0 | -0.39(-2.59%) |
Jun 19, 2013 | 15.11 | 15.17 | 14.86 | 14.88 | 3,367,592 | -0.25(-1.66%) |
Jun 18, 2013 | 14.91 | 15.15 | 14.91 | 15.13 | 3,449,838 | +0.19(+1.30%) |
Jun 17, 2013 | 14.84 | 15.04 | 14.81 | 14.93 | 0 | +0.20(+1.38%) |
Jun 14, 2013 | 14.80 | 14.88 | 14.65 | 14.73 | 0 | -0.08(-0.56%) |
Jun 13, 2013 | 14.46 | 14.84 | 14.38 | 14.81 | 3,870,278 | +0.36(+2.50%) |
Jun 12, 2013 | 14.76 | 14.76 | 14.45 | 14.45 | 5,009,927 | -0.17(-1.17%) |
Jun 11, 2013 | 14.51 | 14.75 | 14.37 | 14.62 | 6,690,427 | -0.02(-0.14%) |
Jun 10, 2013 | 14.59 | 14.73 | 14.56 | 14.64 | 0 | +0.05(+0.33%) |
Jun 07, 2013 | 14.48 | 14.61 | 14.35 | 14.59 | 0 | +0.19(+1.35%) |
Jun 06, 2013 | 14.54 | 14.55 | 14.21 | 14.40 | 0 | -0.09(-0.63%) |
Jun 05, 2013 | 14.67 | 14.75 | 14.48 | 14.49 | 4,500,980 | -0.26(-1.75%) |
Jun 04, 2013 | 15.19 | 15.25 | 14.61 | 14.75 | 0 | +0.10(+0.68%) |