Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 15.59 | 15.66 | 15.01 | 15.14 | 0 | -0.51(-3.29%) |
Aug 29, 2013 | 15.46 | 15.80 | 15.46 | 15.65 | 30,494 | +0.21(+1.36%) |
Aug 28, 2013 | 15.25 | 15.73 | 15.25 | 15.44 | 0 | +0.18(+1.20%) |
Aug 27, 2013 | 15.67 | 15.69 | 15.15 | 15.26 | 57,772 | -0.63(-3.96%) |
Aug 26, 2013 | 15.86 | 16.07 | 15.83 | 15.89 | 0 | -0.02(-0.13%) |
Aug 23, 2013 | 16.24 | 16.24 | 15.74 | 15.91 | 0 | -0.35(-2.17%) |
Aug 22, 2013 | 16.17 | 16.84 | 16.16 | 16.26 | 48,830 | +0.19(+1.18%) |
Aug 21, 2013 | 16.26 | 16.30 | 15.94 | 16.07 | 0 | -0.19(-1.17%) |
Aug 20, 2013 | 16.04 | 16.38 | 15.92 | 16.26 | 62,129 | +0.20(+1.27%) |
Aug 19, 2013 | 16.09 | 16.27 | 15.98 | 16.06 | 30,266 | -0.16(-0.96%) |
Aug 16, 2013 | 16.18 | 16.38 | 16.16 | 16.22 | 0 | -0.03(-0.21%) |
Aug 15, 2013 | 16.32 | 16.60 | 16.25 | 16.25 | 50,481 | -0.27(-1.64%) |
Aug 14, 2013 | 16.49 | 16.60 | 16.36 | 16.52 | 40,436 | +0.07(+0.45%) |
Aug 13, 2013 | 16.58 | 16.58 | 16.34 | 16.45 | 35,030 | -0.06(-0.37%) |
Aug 12, 2013 | 16.34 | 16.86 | 16.34 | 16.51 | 20,666 | +0.09(+0.58%) |
Aug 09, 2013 | 16.48 | 16.61 | 16.40 | 16.41 | 24,358 | -0.15(-0.89%) |
Aug 08, 2013 | 16.35 | 16.63 | 16.32 | 16.56 | 13,417 | +0.32(+1.99%) |
Aug 07, 2013 | 16.43 | 16.65 | 16.18 | 16.24 | 49,961 | -0.31(-1.87%) |
Aug 06, 2013 | 16.57 | 16.67 | 16.48 | 16.55 | 20,589 | -0.11(-0.65%) |
Aug 05, 2013 | 16.75 | 16.85 | 16.56 | 16.65 | 42,633 | -0.06(-0.36%) |
Aug 02, 2013 | 16.68 | 16.91 | 16.63 | 16.72 | 33,396 | -0.07(-0.44%) |
Aug 01, 2013 | 16.53 | 16.86 | 16.53 | 16.79 | 37,505 | +0.34(+2.09%) |
Jul 31, 2013 | 16.78 | 16.86 | 16.43 | 16.45 | 0 | -0.23(-1.37%) |
Jul 30, 2013 | 16.67 | 16.79 | 16.58 | 16.67 | 0 | +0.05(+0.32%) |
Jul 29, 2013 | 16.78 | 16.80 | 16.48 | 16.62 | 0 | -0.20(-1.20%) |
Jul 26, 2013 | 16.65 | 16.96 | 16.65 | 16.82 | 0 | -0.01(-0.04%) |
Jul 25, 2013 | 17.18 | 17.30 | 16.35 | 16.83 | 0 | -0.34(-2.00%) |
Jul 24, 2013 | 17.81 | 18.05 | 16.52 | 17.17 | 0 | -0.52(-2.93%) |
Jul 23, 2013 | 17.48 | 17.83 | 17.48 | 17.69 | 0 | +0.21(+1.19%) |
Jul 22, 2013 | 17.27 | 17.69 | 17.19 | 17.48 | 0 | +0.17(+1.01%) |
Jul 19, 2013 | 16.76 | 17.31 | 16.76 | 17.31 | 0 | +0.55(+3.29%) |
Jul 18, 2013 | 16.35 | 16.84 | 16.29 | 16.76 | 0 | +0.52(+3.19%) |
Jul 17, 2013 | 16.51 | 16.62 | 16.11 | 16.24 | 33,452 | -0.22(-1.31%) |
Jul 16, 2013 | 16.39 | 16.61 | 16.29 | 16.45 | 0 | +0.15(+0.95%) |
Jul 15, 2013 | 16.08 | 16.39 | 16.08 | 16.30 | 0 | +0.23(+1.42%) |
Jul 12, 2013 | 15.75 | 16.10 | 15.75 | 16.07 | 0 | +0.34(+2.18%) |
Jul 11, 2013 | 15.98 | 15.98 | 15.67 | 15.73 | 0 | -0.08(-0.51%) |
Jul 10, 2013 | 15.85 | 15.91 | 15.61 | 15.81 | 0 | -0.05(-0.30%) |
Jul 09, 2013 | 15.48 | 15.90 | 15.48 | 15.85 | 0 | +0.25(+1.60%) |
Jul 08, 2013 | 15.58 | 15.82 | 15.50 | 15.60 | 0 | -0.01(-0.09%) |
Jul 05, 2013 | 15.54 | 15.62 | 15.32 | 15.62 | 0 | +0.44(+2.93%) |
Jul 03, 2013 | 15.11 | 15.27 | 15.11 | 15.17 | 0 | +0.03(+0.18%) |
Jul 02, 2013 | 14.87 | 15.15 | 14.78 | 15.15 | 0 | +0.30(+1.99%) |
Jul 01, 2013 | 14.51 | 15.13 | 14.51 | 14.85 | 0 | +0.30(+2.08%) |
Jun 28, 2013 | 14.41 | 14.79 | 14.41 | 14.55 | 212,907 | +0.13(+0.93%) |
Jun 27, 2013 | 14.26 | 14.47 | 14.16 | 14.41 | 0 | +0.24(+1.66%) |
Jun 26, 2013 | 14.32 | 14.33 | 13.86 | 14.18 | 0 | -0.05(-0.33%) |
Jun 25, 2013 | 14.16 | 14.29 | 13.86 | 14.23 | 0 | +0.19(+1.34%) |
Jun 24, 2013 | 13.92 | 14.19 | 13.83 | 14.04 | 0 | -0.08(-0.57%) |
Jun 21, 2013 | 14.28 | 14.45 | 13.98 | 14.12 | 241,058 | -0.09(-0.66%) |
Jun 20, 2013 | 14.16 | 14.63 | 14.16 | 14.21 | 0 | -0.15(-1.03%) |
Jun 19, 2013 | 14.60 | 14.60 | 14.29 | 14.36 | 0 | -0.29(-1.98%) |
Jun 18, 2013 | 14.47 | 14.70 | 14.38 | 14.65 | 0 | +0.22(+1.54%) |
Jun 17, 2013 | 14.53 | 14.62 | 14.30 | 14.43 | 0 | +0.01(+0.05%) |
Jun 14, 2013 | 14.64 | 14.64 | 14.39 | 14.42 | 0 | -0.22(-1.47%) |
Jun 13, 2013 | 14.57 | 14.76 | 14.53 | 14.64 | 48,096 | +0.06(+0.42%) |
Jun 12, 2013 | 14.70 | 14.70 | 14.42 | 14.58 | 21,657 | -0.05(-0.32%) |
Jun 11, 2013 | 14.58 | 14.78 | 14.47 | 14.62 | 45,778 | -0.19(-1.27%) |
Jun 10, 2013 | 14.80 | 14.87 | 14.70 | 14.81 | 0 | +0.01(+0.09%) |
Jun 07, 2013 | 15.08 | 15.08 | 14.71 | 14.80 | 0 | -0.13(-0.90%) |
Jun 06, 2013 | 14.84 | 15.11 | 14.73 | 14.93 | 52,978 | +0.13(+0.86%) |
Jun 05, 2013 | 14.86 | 15.05 | 14.74 | 14.80 | 0 | -0.06(-0.41%) |
Jun 04, 2013 | 14.84 | 14.94 | 14.72 | 14.86 | 0 | +0.12(+0.82%) |