Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 14.80 | 14.80 | 14.67 | 14.69 | 1,755,925 | +0.04(+0.26%) |
Aug 29, 2013 | 14.68 | 14.73 | 14.65 | 14.65 | 1,584,192 | -0.03(-0.17%) |
Aug 28, 2013 | 14.60 | 14.74 | 14.58 | 14.68 | 1,585,374 | -0.05(-0.34%) |
Aug 27, 2013 | 14.77 | 14.84 | 14.69 | 14.73 | 2,772,960 | -0.15(-1.01%) |
Aug 26, 2013 | 14.97 | 15.01 | 14.87 | 14.88 | 1,543,858 | -0.09(-0.63%) |
Aug 23, 2013 | 14.88 | 15.00 | 14.87 | 14.97 | 2,356,331 | +0.19(+1.27%) |
Aug 22, 2013 | 14.75 | 14.85 | 14.75 | 14.78 | 2,616,197 | +0.11(+0.72%) |
Aug 21, 2013 | 14.77 | 14.87 | 14.63 | 14.68 | 4,886,871 | -0.18(-1.18%) |
Aug 20, 2013 | 14.82 | 14.92 | 14.81 | 14.85 | 6,568,843 | -0.08(-0.54%) |
Aug 19, 2013 | 15.06 | 15.09 | 14.93 | 14.94 | 2,763,563 | -0.13(-0.87%) |
Aug 16, 2013 | 15.10 | 15.13 | 15.02 | 15.07 | 2,333,868 | +0.04(+0.29%) |
Aug 15, 2013 | 14.99 | 15.05 | 14.86 | 15.02 | 3,619,857 | -0.10(-0.66%) |
Aug 14, 2013 | 15.14 | 15.19 | 15.10 | 15.12 | 3,704,010 | +0.00(+0.00%) |
Aug 13, 2013 | 15.09 | 15.16 | 15.01 | 15.12 | 2,730,615 | +0.12(+0.79%) |
Aug 12, 2013 | 14.95 | 15.07 | 14.95 | 15.00 | 2,039,574 | +0.09(+0.63%) |
Aug 09, 2013 | 14.81 | 14.96 | 14.81 | 14.91 | 1,785,868 | +0.09(+0.63%) |
Aug 08, 2013 | 14.69 | 14.87 | 14.69 | 14.82 | 2,440,173 | +0.41(+2.87%) |
Aug 07, 2013 | 14.36 | 14.45 | 14.34 | 14.40 | 3,263,910 | -0.25(-1.71%) |
Aug 06, 2013 | 14.65 | 14.68 | 14.57 | 14.65 | 2,611,987 | +0.04(+0.30%) |
Aug 05, 2013 | 14.57 | 14.62 | 14.55 | 14.61 | 2,180,678 | -0.04(-0.26%) |
Aug 02, 2013 | 14.57 | 14.70 | 14.55 | 14.65 | 1,711,205 | +0.09(+0.60%) |
Aug 01, 2013 | 14.55 | 14.62 | 14.52 | 14.56 | 7,561,594 | +0.01(+0.04%) |
Jul 31, 2013 | 14.58 | 14.67 | 14.50 | 14.55 | 3,433,831 | -0.16(-1.06%) |
Jul 30, 2013 | 14.78 | 14.78 | 14.65 | 14.71 | 2,450,811 | -0.22(-1.47%) |
Jul 29, 2013 | 14.92 | 14.99 | 14.90 | 14.93 | 2,115,079 | -0.12(-0.79%) |
Jul 26, 2013 | 14.95 | 15.05 | 14.87 | 15.05 | 2,273,327 | +0.11(+0.75%) |
Jul 25, 2013 | 14.82 | 14.96 | 14.75 | 14.94 | 1,922,887 | +0.14(+0.93%) |
Jul 24, 2013 | 14.95 | 14.97 | 14.73 | 14.80 | 2,557,800 | -0.11(-0.71%) |
Jul 23, 2013 | 14.89 | 14.95 | 14.82 | 14.90 | 3,184,959 | +0.06(+0.38%) |
Jul 22, 2013 | 14.80 | 14.89 | 14.79 | 14.85 | 1,529,034 | +0.11(+0.76%) |
Jul 19, 2013 | 14.73 | 14.76 | 14.71 | 14.73 | 1,369,950 | -0.03(-0.21%) |
Jul 18, 2013 | 14.73 | 14.80 | 14.70 | 14.77 | 3,600,299 | -0.04(-0.25%) |
Jul 17, 2013 | 14.91 | 14.94 | 14.75 | 14.80 | 4,997,279 | +0.01(+0.04%) |
Jul 16, 2013 | 14.73 | 14.80 | 14.69 | 14.80 | 1,587,339 | +0.20(+1.37%) |
Jul 15, 2013 | 14.53 | 14.62 | 14.53 | 14.60 | 2,063,709 | +0.09(+0.60%) |
Jul 12, 2013 | 14.49 | 14.54 | 14.46 | 14.51 | 2,371,553 | -0.19(-1.32%) |
Jul 11, 2013 | 14.66 | 14.73 | 14.59 | 14.70 | 4,549,919 | +0.39(+2.71%) |
Jul 10, 2013 | 14.48 | 14.56 | 14.27 | 14.32 | 4,684,753 | -0.13(-0.87%) |
Jul 09, 2013 | 14.39 | 14.46 | 14.30 | 14.44 | 3,140,645 | +0.29(+2.08%) |
Jul 08, 2013 | 14.10 | 14.18 | 14.10 | 14.15 | 2,528,734 | +0.14(+1.03%) |
Jul 05, 2013 | 14.10 | 14.13 | 13.88 | 14.00 | 3,139,144 | +0.11(+0.81%) |
Jul 03, 2013 | 13.78 | 13.94 | 13.78 | 13.89 | 1,521,487 | -0.23(-1.60%) |
Jul 02, 2013 | 14.09 | 14.22 | 14.06 | 14.12 | 3,177,344 | +0.06(+0.45%) |
Jul 01, 2013 | 14.03 | 14.14 | 14.00 | 14.05 | 2,691,502 | -0.08(-0.53%) |
Jun 28, 2013 | 14.22 | 14.23 | 14.08 | 14.13 | 4,239,791 | -0.30(-2.08%) |
Jun 27, 2013 | 14.45 | 14.54 | 14.42 | 14.43 | 2,847,562 | +0.20(+1.41%) |
Jun 26, 2013 | 14.28 | 14.35 | 14.18 | 14.23 | 2,216,275 | +0.17(+1.17%) |
Jun 25, 2013 | 14.01 | 14.10 | 13.88 | 14.06 | 4,567,409 | +0.25(+1.81%) |
Jun 24, 2013 | 13.79 | 13.93 | 13.65 | 13.81 | 5,538,459 | -0.07(-0.53%) |
Jun 21, 2013 | 13.96 | 13.98 | 13.76 | 13.88 | 4,453,041 | +0.13(+0.93%) |
Jun 20, 2013 | 13.99 | 13.99 | 13.72 | 13.76 | 6,597,461 | -0.65(-4.50%) |
Jun 19, 2013 | 14.82 | 14.88 | 14.39 | 14.40 | 6,426,393 | -0.37(-2.52%) |
Jun 18, 2013 | 14.70 | 14.85 | 14.69 | 14.78 | 2,052,010 | -0.09(-0.58%) |
Jun 17, 2013 | 14.87 | 14.94 | 14.76 | 14.86 | 3,193,515 | +0.23(+1.59%) |
Jun 14, 2013 | 14.72 | 14.81 | 14.60 | 14.63 | 4,026,997 | -0.04(-0.25%) |
Jun 13, 2013 | 14.46 | 14.71 | 14.41 | 14.67 | 5,171,900 | +0.45(+3.14%) |
Jun 12, 2013 | 14.43 | 14.44 | 14.21 | 14.22 | 4,632,414 | -0.01(-0.04%) |
Jun 11, 2013 | 14.14 | 14.31 | 14.10 | 14.23 | 3,581,105 | -0.23(-1.56%) |
Jun 10, 2013 | 14.48 | 14.53 | 14.43 | 14.45 | 5,858,193 | -0.14(-0.96%) |
Jun 07, 2013 | 14.45 | 14.64 | 14.42 | 14.59 | 4,467,831 | -0.09(-0.62%) |
Jun 06, 2013 | 14.45 | 14.69 | 14.42 | 14.69 | 6,832,393 | +0.12(+0.80%) |
Jun 05, 2013 | 14.75 | 14.78 | 14.56 | 14.57 | 3,796,159 | -0.49(-3.29%) |
Jun 04, 2013 | 15.14 | 15.17 | 14.97 | 15.06 | 3,246,606 | -0.18(-1.20%) |