Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 14.47 | 14.49 | 14.25 | 14.29 | 0 | -0.16(-1.11%) |
Aug 29, 2013 | 14.27 | 14.45 | 14.27 | 14.45 | 62,261 | +0.19(+1.33%) |
Aug 28, 2013 | 14.09 | 14.39 | 14.09 | 14.26 | 0 | +0.19(+1.35%) |
Aug 27, 2013 | 13.93 | 14.26 | 13.93 | 14.07 | 122,052 | -0.01(-0.07%) |
Aug 26, 2013 | 14.04 | 14.12 | 14.00 | 14.08 | 0 | +0.05(+0.36%) |
Aug 23, 2013 | 13.82 | 14.07 | 13.82 | 14.03 | 0 | +0.26(+1.89%) |
Aug 22, 2013 | 13.44 | 13.79 | 13.44 | 13.77 | 43,731 | +0.36(+2.68%) |
Aug 21, 2013 | 13.55 | 13.69 | 13.37 | 13.41 | 0 | -0.16(-1.18%) |
Aug 20, 2013 | 13.60 | 13.71 | 13.53 | 13.57 | 42,911 | -0.03(-0.22%) |
Aug 19, 2013 | 13.79 | 13.86 | 13.51 | 13.60 | 94,662 | -0.20(-1.45%) |
Aug 16, 2013 | 14.00 | 14.26 | 13.75 | 13.80 | 0 | -0.29(-2.06%) |
Aug 15, 2013 | 14.10 | 14.21 | 13.83 | 14.09 | 137,645 | -0.11(-0.77%) |
Aug 14, 2013 | 14.20 | 14.32 | 14.10 | 14.20 | 75,301 | +0.03(+0.21%) |
Aug 13, 2013 | 14.22 | 14.28 | 14.12 | 14.17 | 47,367 | +0.00(+0.00%) |
Aug 12, 2013 | 14.19 | 14.29 | 14.09 | 14.17 | 90,420 | -0.06(-0.42%) |
Aug 09, 2013 | 14.51 | 14.52 | 14.10 | 14.23 | 99,317 | -0.31(-2.13%) |
Aug 08, 2013 | 14.79 | 14.79 | 14.50 | 14.54 | 101,830 | -0.18(-1.22%) |
Aug 07, 2013 | 15.59 | 15.59 | 14.70 | 14.72 | 295,918 | -0.93(-5.94%) |
Aug 06, 2013 | 15.98 | 16.03 | 15.60 | 15.65 | 168,495 | -0.35(-2.19%) |
Aug 05, 2013 | 15.63 | 16.07 | 15.51 | 16.00 | 151,290 | +0.34(+2.17%) |
Aug 02, 2013 | 15.41 | 15.70 | 15.31 | 15.66 | 115,311 | +0.12(+0.77%) |
Aug 01, 2013 | 15.43 | 15.54 | 15.05 | 15.54 | 120,728 | +0.18(+1.17%) |
Jul 31, 2013 | 15.05 | 15.58 | 15.05 | 15.36 | 0 | +0.15(+0.99%) |
Jul 30, 2013 | 15.40 | 15.40 | 15.07 | 15.21 | 0 | -0.12(-0.78%) |
Jul 29, 2013 | 15.69 | 15.69 | 15.25 | 15.33 | 0 | -0.24(-1.54%) |
Jul 26, 2013 | 15.62 | 15.66 | 15.37 | 15.57 | 0 | -0.18(-1.14%) |
Jul 25, 2013 | 15.60 | 15.76 | 15.57 | 15.75 | 0 | +0.14(+0.90%) |
Jul 24, 2013 | 15.66 | 15.68 | 15.48 | 15.61 | 0 | -0.02(-0.13%) |
Jul 23, 2013 | 15.69 | 15.75 | 15.55 | 15.63 | 0 | +0.03(+0.19%) |
Jul 22, 2013 | 15.64 | 15.74 | 15.50 | 15.60 | 0 | +0.10(+0.65%) |
Jul 19, 2013 | 15.41 | 15.54 | 15.41 | 15.50 | 0 | +0.04(+0.26%) |
Jul 18, 2013 | 15.43 | 15.55 | 15.39 | 15.46 | 0 | +0.02(+0.13%) |
Jul 17, 2013 | 15.44 | 15.79 | 15.40 | 15.44 | 51,972 | +0.07(+0.46%) |
Jul 16, 2013 | 15.53 | 15.61 | 15.18 | 15.37 | 0 | -0.19(-1.22%) |
Jul 15, 2013 | 15.71 | 15.75 | 15.54 | 15.56 | 0 | -0.15(-0.95%) |
Jul 12, 2013 | 15.83 | 15.83 | 15.24 | 15.71 | 0 | -0.16(-1.01%) |
Jul 11, 2013 | 16.00 | 16.02 | 15.74 | 15.87 | 0 | +0.02(+0.13%) |
Jul 10, 2013 | 14.98 | 15.90 | 14.98 | 15.85 | 0 | +0.85(+5.67%) |
Jul 09, 2013 | 14.64 | 15.00 | 14.51 | 15.00 | 0 | +0.49(+3.38%) |
Jul 08, 2013 | 14.64 | 14.73 | 14.47 | 14.51 | 64,567 | -0.05(-0.34%) |
Jul 05, 2013 | 14.49 | 14.56 | 14.20 | 14.56 | 0 | +0.23(+1.61%) |
Jul 03, 2013 | 14.21 | 14.42 | 14.21 | 14.33 | 0 | +0.05(+0.35%) |
Jul 02, 2013 | 14.40 | 14.58 | 14.11 | 14.28 | 0 | -0.19(-1.28%) |
Jul 01, 2013 | 14.65 | 14.77 | 14.37 | 14.46 | 0 | -0.21(-1.40%) |
Jun 28, 2013 | 14.87 | 14.88 | 14.65 | 14.67 | 672,427 | -0.30(-2.00%) |
Jun 27, 2013 | 14.95 | 14.97 | 14.75 | 14.97 | 0 | +0.11(+0.74%) |
Jun 26, 2013 | 15.04 | 15.04 | 14.82 | 14.86 | 0 | -0.09(-0.60%) |
Jun 25, 2013 | 15.09 | 15.11 | 14.90 | 14.95 | 0 | +0.02(+0.13%) |
Jun 24, 2013 | 15.11 | 15.26 | 14.79 | 14.93 | 0 | -0.29(-1.91%) |
Jun 21, 2013 | 15.12 | 15.32 | 15.05 | 15.22 | 117,541 | +0.18(+1.20%) |
Jun 20, 2013 | 15.21 | 15.21 | 15.00 | 15.04 | 0 | -0.36(-2.34%) |
Jun 19, 2013 | 15.69 | 15.73 | 15.38 | 15.40 | 0 | -0.33(-2.10%) |
Jun 18, 2013 | 15.51 | 15.78 | 15.46 | 15.73 | 0 | +0.23(+1.48%) |
Jun 17, 2013 | 15.44 | 15.54 | 15.35 | 15.50 | 0 | +0.21(+1.37%) |
Jun 14, 2013 | 15.34 | 15.37 | 15.13 | 15.29 | 0 | -0.06(-0.39%) |
Jun 13, 2013 | 15.15 | 15.39 | 15.15 | 15.35 | 35,309 | +0.16(+1.05%) |
Jun 12, 2013 | 15.35 | 15.35 | 15.11 | 15.19 | 85,036 | -0.02(-0.13%) |
Jun 11, 2013 | 15.19 | 15.27 | 14.99 | 15.21 | 0 | -0.16(-1.04%) |
Jun 10, 2013 | 14.57 | 15.39 | 14.42 | 15.37 | 0 | +0.84(+5.78%) |
Jun 07, 2013 | 14.65 | 14.65 | 14.43 | 14.53 | 0 | -0.02(-0.14%) |
Jun 06, 2013 | 14.55 | 14.65 | 14.46 | 14.55 | 40,391 | +0.02(+0.14%) |
Jun 05, 2013 | 14.71 | 14.71 | 14.40 | 14.53 | 0 | -0.18(-1.22%) |
Jun 04, 2013 | 14.83 | 14.83 | 14.56 | 14.71 | 0 | -0.12(-0.81%) |