Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 14.53 | 14.53 | 14.40 | 14.42 | 1,788,911 | +0.04(+0.26%) |
Aug 29, 2013 | 14.41 | 14.46 | 14.38 | 14.38 | 1,613,952 | -0.02(-0.17%) |
Aug 28, 2013 | 14.33 | 14.47 | 14.31 | 14.41 | 1,615,157 | -0.05(-0.34%) |
Aug 27, 2013 | 14.49 | 14.57 | 14.42 | 14.46 | 2,825,052 | -0.15(-1.01%) |
Aug 26, 2013 | 14.70 | 14.73 | 14.59 | 14.60 | 1,572,861 | -0.09(-0.63%) |
Aug 23, 2013 | 14.61 | 14.72 | 14.59 | 14.70 | 2,400,597 | +0.18(+1.27%) |
Aug 22, 2013 | 14.48 | 14.57 | 14.48 | 14.51 | 2,665,344 | +0.10(+0.72%) |
Aug 21, 2013 | 14.50 | 14.59 | 14.36 | 14.41 | 4,978,675 | -0.17(-1.18%) |
Aug 20, 2013 | 14.55 | 14.64 | 14.54 | 14.58 | 6,692,244 | -0.08(-0.54%) |
Aug 19, 2013 | 14.78 | 14.81 | 14.65 | 14.66 | 2,815,478 | -0.13(-0.87%) |
Aug 16, 2013 | 14.83 | 14.85 | 14.75 | 14.79 | 2,377,711 | +0.04(+0.29%) |
Aug 15, 2013 | 14.71 | 14.78 | 14.59 | 14.75 | 3,687,858 | -0.10(-0.66%) |
Aug 14, 2013 | 14.86 | 14.91 | 14.82 | 14.84 | 3,773,592 | +0.00(+0.00%) |
Aug 13, 2013 | 14.81 | 14.88 | 14.73 | 14.84 | 2,781,911 | +0.12(+0.79%) |
Aug 12, 2013 | 14.68 | 14.79 | 14.68 | 14.73 | 2,077,889 | +0.09(+0.63%) |
Aug 09, 2013 | 14.54 | 14.68 | 14.54 | 14.63 | 1,819,417 | +0.09(+0.63%) |
Aug 08, 2013 | 14.42 | 14.60 | 14.42 | 14.54 | 2,486,013 | +0.41(+2.87%) |
Aug 07, 2013 | 14.09 | 14.18 | 14.08 | 14.14 | 3,325,225 | -0.25(-1.71%) |
Aug 06, 2013 | 14.38 | 14.41 | 14.30 | 14.38 | 2,661,055 | +0.04(+0.30%) |
Aug 05, 2013 | 14.30 | 14.35 | 14.29 | 14.34 | 2,221,643 | -0.04(-0.26%) |
Aug 02, 2013 | 14.30 | 14.43 | 14.28 | 14.38 | 1,743,352 | +0.09(+0.60%) |
Aug 01, 2013 | 14.29 | 14.35 | 14.25 | 14.29 | 7,703,644 | +0.01(+0.04%) |
Jul 31, 2013 | 14.31 | 14.40 | 14.23 | 14.29 | 3,498,338 | -0.15(-1.06%) |
Jul 30, 2013 | 14.51 | 14.51 | 14.38 | 14.44 | 2,496,851 | -0.21(-1.47%) |
Jul 29, 2013 | 14.64 | 14.71 | 14.62 | 14.65 | 2,154,812 | -0.12(-0.79%) |
Jul 26, 2013 | 14.68 | 14.78 | 14.60 | 14.77 | 2,316,033 | +0.11(+0.75%) |
Jul 25, 2013 | 14.55 | 14.68 | 14.48 | 14.66 | 1,959,009 | +0.14(+0.93%) |
Jul 24, 2013 | 14.68 | 14.69 | 14.46 | 14.52 | 2,605,850 | -0.10(-0.71%) |
Jul 23, 2013 | 14.62 | 14.68 | 14.54 | 14.63 | 3,244,791 | +0.06(+0.38%) |
Jul 22, 2013 | 14.53 | 14.62 | 14.52 | 14.57 | 1,557,758 | +0.11(+0.76%) |
Jul 19, 2013 | 14.46 | 14.49 | 14.44 | 14.46 | 1,395,685 | -0.03(-0.21%) |
Jul 18, 2013 | 14.46 | 14.52 | 14.43 | 14.49 | 3,667,933 | -0.04(-0.25%) |
Jul 17, 2013 | 14.63 | 14.66 | 14.48 | 14.53 | 5,091,157 | +0.01(+0.04%) |
Jul 16, 2013 | 14.46 | 14.52 | 14.42 | 14.52 | 1,617,158 | +0.20(+1.37%) |
Jul 15, 2013 | 14.27 | 14.35 | 14.27 | 14.33 | 2,102,478 | +0.09(+0.60%) |
Jul 12, 2013 | 14.22 | 14.27 | 14.19 | 14.24 | 2,416,104 | -0.19(-1.32%) |
Jul 11, 2013 | 14.39 | 14.46 | 14.32 | 14.43 | 4,635,392 | +0.38(+2.71%) |
Jul 10, 2013 | 14.22 | 14.29 | 14.01 | 14.05 | 4,772,759 | -0.12(-0.87%) |
Jul 09, 2013 | 14.13 | 14.19 | 14.04 | 14.17 | 3,199,644 | +0.29(+2.08%) |
Jul 08, 2013 | 13.84 | 13.92 | 13.84 | 13.89 | 2,576,238 | +0.14(+1.03%) |
Jul 05, 2013 | 13.84 | 13.87 | 13.63 | 13.74 | 3,198,115 | +0.11(+0.81%) |
Jul 03, 2013 | 13.52 | 13.68 | 13.52 | 13.63 | 1,550,069 | -0.22(-1.60%) |
Jul 02, 2013 | 13.83 | 13.96 | 13.80 | 13.86 | 3,237,032 | +0.06(+0.45%) |
Jul 01, 2013 | 13.78 | 13.88 | 13.74 | 13.79 | 2,742,064 | -0.07(-0.53%) |
Jun 28, 2013 | 13.95 | 13.97 | 13.82 | 13.87 | 4,319,439 | -0.29(-2.08%) |
Jun 27, 2013 | 14.18 | 14.27 | 14.16 | 14.16 | 2,901,056 | +0.20(+1.42%) |
Jun 26, 2013 | 14.02 | 14.08 | 13.92 | 13.96 | 2,257,909 | +0.16(+1.17%) |
Jun 25, 2013 | 13.75 | 13.84 | 13.63 | 13.80 | 4,653,211 | +0.25(+1.81%) |
Jun 24, 2013 | 13.53 | 13.68 | 13.40 | 13.56 | 5,642,504 | -0.07(-0.53%) |
Jun 21, 2013 | 13.70 | 13.72 | 13.50 | 13.63 | 4,536,694 | +0.13(+0.93%) |
Jun 20, 2013 | 13.73 | 13.73 | 13.47 | 13.50 | 6,721,399 | -0.64(-4.50%) |
Jun 19, 2013 | 14.55 | 14.61 | 14.13 | 14.14 | 6,547,118 | -0.37(-2.52%) |
Jun 18, 2013 | 14.43 | 14.58 | 14.42 | 14.50 | 2,090,558 | -0.08(-0.58%) |
Jun 17, 2013 | 14.60 | 14.66 | 14.49 | 14.59 | 3,253,508 | +0.23(+1.59%) |
Jun 14, 2013 | 14.45 | 14.53 | 14.33 | 14.36 | 4,102,647 | -0.04(-0.25%) |
Jun 13, 2013 | 14.19 | 14.44 | 14.14 | 14.40 | 5,269,058 | +0.44(+3.14%) |
Jun 12, 2013 | 14.16 | 14.18 | 13.95 | 13.96 | 4,719,438 | -0.01(-0.04%) |
Jun 11, 2013 | 13.87 | 14.04 | 13.84 | 13.96 | 3,648,379 | -0.22(-1.56%) |
Jun 10, 2013 | 14.21 | 14.26 | 14.16 | 14.19 | 5,968,244 | -0.14(-0.96%) |
Jun 07, 2013 | 14.19 | 14.37 | 14.15 | 14.32 | 4,551,763 | -0.09(-0.62%) |
Jun 06, 2013 | 14.18 | 14.42 | 14.15 | 14.41 | 6,960,745 | +0.11(+0.80%) |
Jun 05, 2013 | 14.47 | 14.50 | 14.29 | 14.30 | 3,867,473 | -0.49(-3.29%) |
Jun 04, 2013 | 14.86 | 14.89 | 14.70 | 14.79 | 3,307,596 | -0.18(-1.20%) |