Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 14.57 | 14.73 | 14.14 | 14.30 | 1,266,141 | -0.26(-1.77%) |
Aug 29, 2013 | 14.71 | 14.71 | 14.39 | 14.55 | 1,099,081 | -0.14(-0.98%) |
Aug 28, 2013 | 14.42 | 14.72 | 14.40 | 14.70 | 1,233,494 | +0.31(+2.18%) |
Aug 27, 2013 | 14.77 | 14.77 | 14.27 | 14.38 | 1,504,323 | -0.48(-3.21%) |
Aug 26, 2013 | 14.86 | 15.01 | 14.58 | 14.86 | 1,211,724 | +0.05(+0.32%) |
Aug 23, 2013 | 15.12 | 15.28 | 14.71 | 14.82 | 1,233,536 | -0.21(-1.42%) |
Aug 22, 2013 | 14.50 | 15.19 | 14.40 | 15.03 | 1,111,666 | +0.61(+4.21%) |
Aug 21, 2013 | 14.05 | 14.69 | 13.76 | 14.42 | 1,567,572 | +0.37(+2.66%) |
Aug 20, 2013 | 13.80 | 14.17 | 13.53 | 14.05 | 2,726,146 | +0.33(+2.39%) |
Aug 19, 2013 | 14.19 | 14.24 | 13.69 | 13.72 | 1,487,064 | -0.52(-3.68%) |
Aug 16, 2013 | 14.21 | 14.35 | 14.04 | 14.24 | 1,132,396 | -0.00(-0.02%) |
Aug 15, 2013 | 14.77 | 14.82 | 14.21 | 14.25 | 1,684,165 | -0.67(-4.50%) |
Aug 14, 2013 | 14.70 | 15.30 | 14.66 | 14.92 | 2,173,715 | +0.26(+1.80%) |
Aug 13, 2013 | 14.58 | 14.95 | 14.44 | 14.66 | 1,697,315 | +0.13(+0.90%) |
Aug 12, 2013 | 14.10 | 14.80 | 14.04 | 14.52 | 2,035,251 | +0.30(+2.11%) |
Aug 09, 2013 | 14.71 | 14.87 | 14.16 | 14.22 | 2,120,694 | -0.48(-3.25%) |
Aug 08, 2013 | 15.10 | 15.19 | 14.64 | 14.70 | 4,021,212 | -0.61(-4.01%) |
Aug 07, 2013 | 15.48 | 15.60 | 15.20 | 15.32 | 1,347,534 | -0.20(-1.29%) |
Aug 06, 2013 | 15.09 | 15.56 | 14.87 | 15.52 | 1,874,206 | +0.43(+2.85%) |
Aug 05, 2013 | 15.11 | 15.20 | 14.87 | 15.09 | 1,350,030 | -0.02(-0.11%) |
Aug 02, 2013 | 15.87 | 15.89 | 15.05 | 15.10 | 1,922,610 | -0.84(-5.30%) |
Aug 01, 2013 | 15.70 | 16.26 | 15.33 | 15.95 | 2,062,294 | +0.44(+2.86%) |
Jul 31, 2013 | 15.28 | 15.54 | 15.12 | 15.50 | 1,847,268 | +0.23(+1.48%) |
Jul 30, 2013 | 15.36 | 15.37 | 14.92 | 15.28 | 1,311,602 | -0.09(-0.58%) |
Jul 29, 2013 | 15.28 | 15.41 | 15.05 | 15.37 | 1,020,504 | -0.03(-0.21%) |
Jul 26, 2013 | 15.42 | 15.67 | 15.37 | 15.40 | 851,918 | -0.05(-0.34%) |
Jul 25, 2013 | 15.17 | 15.53 | 15.12 | 15.45 | 1,160,335 | +0.25(+1.64%) |
Jul 24, 2013 | 15.44 | 15.44 | 15.07 | 15.20 | 1,039,601 | -0.19(-1.22%) |
Jul 23, 2013 | 15.37 | 15.64 | 15.14 | 15.39 | 1,810,593 | +0.12(+0.77%) |
Jul 22, 2013 | 15.21 | 15.30 | 14.61 | 15.27 | 2,522,940 | +0.18(+1.18%) |
Jul 19, 2013 | 15.10 | 15.23 | 14.92 | 15.09 | 2,522,307 | +0.05(+0.35%) |
Jul 18, 2013 | 15.71 | 15.88 | 14.96 | 15.04 | 2,394,980 | -0.65(-4.17%) |
Jul 17, 2013 | 15.59 | 15.71 | 15.25 | 15.69 | 1,052,528 | +0.16(+1.02%) |
Jul 16, 2013 | 15.73 | 15.73 | 15.12 | 15.54 | 1,597,725 | -0.17(-1.09%) |
Jul 15, 2013 | 16.23 | 16.23 | 15.67 | 15.71 | 1,462,387 | -0.42(-2.59%) |
Jul 12, 2013 | 15.67 | 16.41 | 15.62 | 16.12 | 1,817,421 | +0.32(+2.02%) |
Jul 11, 2013 | 15.14 | 15.84 | 14.92 | 15.81 | 1,754,459 | +0.96(+6.49%) |
Jul 10, 2013 | 15.60 | 15.64 | 14.69 | 14.84 | 2,059,129 | -0.90(-5.74%) |
Jul 09, 2013 | 15.62 | 15.90 | 15.34 | 15.75 | 1,571,673 | +0.12(+0.76%) |
Jul 08, 2013 | 14.69 | 15.69 | 14.64 | 15.63 | 2,379,481 | +1.00(+6.80%) |
Jul 05, 2013 | 14.78 | 14.84 | 14.28 | 14.63 | 974,640 | -0.07(-0.47%) |
Jul 03, 2013 | 14.77 | 14.81 | 14.23 | 14.70 | 1,544,577 | -0.15(-1.04%) |
Jul 02, 2013 | 15.31 | 15.39 | 14.67 | 14.86 | 1,775,059 | -0.38(-2.52%) |
Jul 01, 2013 | 15.69 | 15.91 | 15.10 | 15.24 | 2,716,622 | -0.33(-2.13%) |
Jun 28, 2013 | 15.48 | 15.68 | 15.39 | 15.57 | 5,295,465 | +0.11(+0.70%) |
Jun 27, 2013 | 15.98 | 16.04 | 15.42 | 15.46 | 1,691,080 | -0.39(-2.45%) |
Jun 26, 2013 | 15.86 | 16.05 | 15.70 | 15.85 | 1,355,561 | +0.09(+0.58%) |
Jun 25, 2013 | 15.74 | 15.86 | 15.54 | 15.76 | 1,877,402 | +0.28(+1.80%) |
Jun 24, 2013 | 15.89 | 15.90 | 15.29 | 15.48 | 1,628,696 | -0.69(-4.27%) |
Jun 21, 2013 | 16.76 | 16.79 | 15.84 | 16.17 | 3,994,797 | -0.44(-2.63%) |
Jun 20, 2013 | 17.48 | 17.48 | 16.53 | 16.61 | 2,797,616 | -1.10(-6.20%) |
Jun 19, 2013 | 17.97 | 18.17 | 17.61 | 17.70 | 1,619,641 | -0.31(-1.70%) |
Jun 18, 2013 | 18.07 | 18.22 | 17.90 | 18.01 | 1,133,023 | -0.06(-0.35%) |
Jun 17, 2013 | 18.41 | 18.44 | 17.90 | 18.07 | 1,209,533 | -0.22(-1.22%) |
Jun 14, 2013 | 18.63 | 18.77 | 18.13 | 18.30 | 777,883 | -0.30(-1.62%) |
Jun 13, 2013 | 18.25 | 18.71 | 18.10 | 18.60 | 1,265,098 | +0.30(+1.63%) |
Jun 12, 2013 | 18.95 | 18.99 | 18.27 | 18.30 | 1,114,763 | -0.41(-2.18%) |
Jun 11, 2013 | 18.73 | 19.11 | 18.46 | 18.71 | 1,835,358 | -0.22(-1.15%) |
Jun 10, 2013 | 19.42 | 19.48 | 18.89 | 18.92 | 1,573,758 | -0.67(-3.42%) |
Jun 07, 2013 | 19.73 | 19.96 | 19.35 | 19.59 | 901,581 | -0.07(-0.37%) |
Jun 06, 2013 | 19.32 | 19.71 | 19.11 | 19.67 | 984,426 | +0.35(+1.82%) |
Jun 05, 2013 | 19.52 | 19.52 | 18.89 | 19.31 | 1,766,339 | -0.27(-1.38%) |
Jun 04, 2013 | 20.12 | 20.20 | 19.06 | 19.58 | 2,509,498 | -0.63(-3.10%) |