Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 15.81 | 15.86 | 15.75 | 15.83 | 22,460 | +0.04(+0.23%) |
Aug 29, 2013 | 15.67 | 15.82 | 15.67 | 15.79 | 63,647 | +0.12(+0.76%) |
Aug 28, 2013 | 15.67 | 15.73 | 15.66 | 15.67 | 38,435 | -0.05(-0.34%) |
Aug 27, 2013 | 15.63 | 15.74 | 15.60 | 15.73 | 99,956 | +0.14(+0.88%) |
Aug 26, 2013 | 15.62 | 15.62 | 15.55 | 15.59 | 98,273 | +0.02(+0.11%) |
Aug 23, 2013 | 15.42 | 15.57 | 15.38 | 15.57 | 20,150 | +0.21(+1.33%) |
Aug 22, 2013 | 15.32 | 15.38 | 15.28 | 15.37 | 133,971 | +0.12(+0.81%) |
Aug 21, 2013 | 15.31 | 15.42 | 15.24 | 15.24 | 59,203 | -0.14(-0.89%) |
Aug 20, 2013 | 15.42 | 15.44 | 15.33 | 15.38 | 208,669 | +0.06(+0.39%) |
Aug 19, 2013 | 15.38 | 15.38 | 15.27 | 15.32 | 234,939 | -0.10(-0.62%) |
Aug 16, 2013 | 15.58 | 15.58 | 15.40 | 15.42 | 171,162 | -0.09(-0.59%) |
Aug 15, 2013 | 15.59 | 15.59 | 15.51 | 15.51 | 18,556 | -0.18(-1.14%) |
Aug 14, 2013 | 15.70 | 15.73 | 15.68 | 15.69 | 27,715 | +0.01(+0.08%) |
Aug 13, 2013 | 15.78 | 15.78 | 15.67 | 15.67 | 19,864 | -0.19(-1.20%) |
Aug 12, 2013 | 15.96 | 16.00 | 15.85 | 15.86 | 8,948 | -0.07(-0.42%) |
Aug 09, 2013 | 15.88 | 15.94 | 15.88 | 15.93 | 134,975 | -0.01(-0.04%) |
Aug 08, 2013 | 16.01 | 16.01 | 15.93 | 15.94 | 8,024 | +0.04(+0.23%) |
Aug 07, 2013 | 15.87 | 15.94 | 15.86 | 15.90 | 9,694 | +0.04(+0.24%) |
Aug 06, 2013 | 15.94 | 15.94 | 15.80 | 15.86 | 24,098 | +0.02(+0.13%) |
Aug 05, 2013 | 15.92 | 15.97 | 15.82 | 15.84 | 19,619 | -0.13(-0.83%) |
Aug 02, 2013 | 15.99 | 15.99 | 15.90 | 15.97 | 5,553 | +0.10(+0.66%) |
Aug 01, 2013 | 16.08 | 16.08 | 15.86 | 15.87 | 17,183 | -0.22(-1.34%) |
Jul 31, 2013 | 15.99 | 16.11 | 15.92 | 16.08 | 48,018 | +0.00(+0.00%) |
Jul 30, 2013 | 16.12 | 16.17 | 16.05 | 16.08 | 26,665 | -0.01(-0.07%) |
Jul 29, 2013 | 16.14 | 16.14 | 16.07 | 16.10 | 62,145 | -0.04(-0.25%) |
Jul 26, 2013 | 16.19 | 16.20 | 16.11 | 16.14 | 42,296 | +0.04(+0.25%) |
Jul 25, 2013 | 16.12 | 16.14 | 16.07 | 16.10 | 31,293 | -0.05(-0.30%) |
Jul 24, 2013 | 16.19 | 16.22 | 16.09 | 16.14 | 51,762 | -0.10(-0.63%) |
Jul 23, 2013 | 16.26 | 16.26 | 16.24 | 16.25 | 28,740 | -0.03(-0.21%) |
Jul 22, 2013 | 16.24 | 16.31 | 16.24 | 16.28 | 31,062 | +0.09(+0.53%) |
Jul 19, 2013 | 16.21 | 16.23 | 16.16 | 16.20 | 30,643 | +0.11(+0.66%) |
Jul 18, 2013 | 16.18 | 16.18 | 16.08 | 16.09 | 41,190 | -0.09(-0.53%) |
Jul 17, 2013 | 16.25 | 16.25 | 16.13 | 16.17 | 43,471 | +0.06(+0.40%) |
Jul 16, 2013 | 16.20 | 16.23 | 16.09 | 16.11 | 25,820 | -0.04(-0.24%) |
Jul 15, 2013 | 16.12 | 16.16 | 16.08 | 16.15 | 47,613 | +0.13(+0.80%) |
Jul 12, 2013 | 16.13 | 16.16 | 15.98 | 16.02 | 60,359 | -0.01(-0.08%) |
Jul 11, 2013 | 16.03 | 16.07 | 15.98 | 16.03 | 90,586 | +0.19(+1.19%) |
Jul 10, 2013 | 15.79 | 15.94 | 15.68 | 15.85 | 154,868 | -0.11(-0.67%) |
Jul 09, 2013 | 15.81 | 15.95 | 15.81 | 15.95 | 19,680 | +0.15(+0.93%) |
Jul 08, 2013 | 15.81 | 15.89 | 15.68 | 15.81 | 135,914 | +0.13(+0.83%) |
Jul 05, 2013 | 15.76 | 15.77 | 15.67 | 15.67 | 135,298 | -0.45(-2.79%) |
Jul 03, 2013 | 16.11 | 16.19 | 16.11 | 16.12 | 7,279 | -0.01(-0.05%) |
Jul 02, 2013 | 16.14 | 16.22 | 16.09 | 16.13 | 102,801 | -0.06(-0.36%) |
Jul 01, 2013 | 15.94 | 16.20 | 15.94 | 16.19 | 108,125 | +0.06(+0.36%) |
Jun 28, 2013 | 15.99 | 16.13 | 15.87 | 16.13 | 47,564 | +0.32(+2.00%) |
Jun 26, 2013 | 15.83 | 15.83 | 15.74 | 15.82 | 18,130 | +0.13(+0.82%) |
Jun 25, 2013 | 15.72 | 15.72 | 15.64 | 15.69 | 118,677 | -0.00(-0.03%) |
Jun 24, 2013 | 15.67 | 15.70 | 15.56 | 15.69 | 468,570 | -0.06(-0.41%) |
Jun 21, 2013 | 15.99 | 15.99 | 15.71 | 15.76 | 150,436 | -0.18(-1.15%) |
Jun 20, 2013 | 16.05 | 16.05 | 15.85 | 15.94 | 212,062 | -0.31(-1.89%) |
Jun 19, 2013 | 16.58 | 16.58 | 16.24 | 16.25 | 32,452 | -0.27(-1.66%) |
Jun 18, 2013 | 16.49 | 16.57 | 16.45 | 16.52 | 319,767 | +0.02(+0.10%) |
Jun 17, 2013 | 16.69 | 16.69 | 16.50 | 16.50 | 18,491 | -0.11(-0.68%) |
Jun 14, 2013 | 16.66 | 16.69 | 16.57 | 16.62 | 192,852 | +0.07(+0.40%) |
Jun 13, 2013 | 16.56 | 16.61 | 16.47 | 16.55 | 309,065 | +0.06(+0.39%) |
Jun 12, 2013 | 16.58 | 16.63 | 16.44 | 16.49 | 465,200 | -0.12(-0.72%) |
Jun 11, 2013 | 16.44 | 16.61 | 16.35 | 16.61 | 327,643 | +0.06(+0.36%) |
Jun 10, 2013 | 16.58 | 16.61 | 16.53 | 16.55 | 157,681 | -0.16(-0.95%) |
Jun 07, 2013 | 16.75 | 16.75 | 16.67 | 16.70 | 56,395 | -0.06(-0.38%) |
Jun 06, 2013 | 16.72 | 16.86 | 16.64 | 16.77 | 150,654 | +0.04(+0.22%) |
Jun 05, 2013 | 16.75 | 16.76 | 16.67 | 16.73 | 321,213 | +0.03(+0.19%) |
Jun 04, 2013 | 16.78 | 16.83 | 16.64 | 16.70 | 335,251 | -0.15(-0.86%) |