Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 17.04 | 17.04 | 16.00 | 16.12 | 0 | -0.75(-4.45%) |
Aug 29, 2013 | 16.77 | 17.18 | 16.77 | 16.87 | 0 | +0.06(+0.36%) |
Aug 28, 2013 | 16.94 | 17.00 | 16.76 | 16.81 | 0 | +0.05(+0.30%) |
Aug 27, 2013 | 17.18 | 17.19 | 16.76 | 16.76 | 0 | -0.24(-1.41%) |
Aug 26, 2013 | 17.18 | 17.18 | 16.85 | 17.00 | 0 | +0.20(+1.19%) |
Aug 23, 2013 | 17.01 | 17.16 | 16.35 | 16.80 | 0 | -0.15(-0.88%) |
Aug 22, 2013 | 17.28 | 17.30 | 16.51 | 16.95 | 0 | +0.31(+1.86%) |
Aug 21, 2013 | 17.07 | 17.07 | 16.00 | 16.64 | 0 | -0.26(-1.54%) |
Aug 20, 2013 | 17.20 | 17.30 | 16.61 | 16.90 | 0 | -0.03(-0.18%) |
Aug 19, 2013 | 17.40 | 17.54 | 16.90 | 16.93 | 0 | -0.31(-1.80%) |
Aug 16, 2013 | 17.35 | 17.53 | 16.95 | 17.24 | 0 | +0.18(+1.06%) |
Aug 15, 2013 | 17.22 | 17.35 | 17.05 | 17.06 | 17,458 | -0.42(-2.40%) |
Aug 14, 2013 | 17.47 | 17.73 | 17.04 | 17.48 | 0 | +0.04(+0.23%) |
Aug 13, 2013 | 20.10 | 20.10 | 17.14 | 17.44 | 89,587 | +0.21(+1.22%) |
Aug 12, 2013 | 16.64 | 17.50 | 16.64 | 17.23 | 19,359 | +0.54(+3.24%) |
Aug 09, 2013 | 17.03 | 17.49 | 16.19 | 16.69 | 64,962 | -0.54(-3.13%) |
Aug 08, 2013 | 17.82 | 18.02 | 16.64 | 17.23 | 43,222 | -0.50(-2.82%) |
Aug 07, 2013 | 18.00 | 18.75 | 17.61 | 17.73 | 38,658 | -0.42(-2.31%) |
Aug 06, 2013 | 18.27 | 18.50 | 18.02 | 18.15 | 48,530 | -0.29(-1.57%) |
Aug 05, 2013 | 18.12 | 18.86 | 18.12 | 18.44 | 20,639 | +0.19(+1.04%) |
Aug 02, 2013 | 17.90 | 18.49 | 17.90 | 18.25 | 33,635 | +0.46(+2.59%) |
Aug 01, 2013 | 18.00 | 18.88 | 17.62 | 17.79 | 80,036 | -0.05(-0.28%) |
Jul 31, 2013 | 18.00 | 18.00 | 17.46 | 17.84 | 0 | +0.19(+1.08%) |
Jul 30, 2013 | 17.50 | 17.70 | 17.16 | 17.65 | 0 | +0.24(+1.38%) |
Jul 29, 2013 | 17.15 | 17.50 | 17.10 | 17.41 | 0 | +0.34(+1.99%) |
Jul 26, 2013 | 16.78 | 17.11 | 16.64 | 17.07 | 0 | +0.29(+1.73%) |
Jul 25, 2013 | 17.00 | 17.22 | 16.62 | 16.78 | 0 | -0.18(-1.06%) |
Jul 24, 2013 | 17.25 | 17.50 | 16.92 | 16.96 | 0 | -0.15(-0.88%) |
Jul 23, 2013 | 17.40 | 18.00 | 17.01 | 17.11 | 0 | +0.06(+0.35%) |
Jul 22, 2013 | 17.51 | 17.24 | 16.87 | 17.05 | 0 | +0.15(+0.89%) |
Jul 19, 2013 | 16.97 | 17.34 | 16.82 | 16.90 | 0 | -0.38(-2.20%) |
Jul 18, 2013 | 17.45 | 17.45 | 16.77 | 17.28 | 0 | +0.20(+1.17%) |
Jul 17, 2013 | 17.90 | 17.93 | 16.51 | 17.08 | 50,912 | -0.23(-1.33%) |
Jul 16, 2013 | 17.57 | 18.95 | 16.85 | 17.31 | 0 | +0.10(+0.58%) |
Jul 15, 2013 | 17.18 | 17.48 | 16.37 | 17.21 | 0 | +0.16(+0.94%) |
Jul 12, 2013 | 16.90 | 17.10 | 16.50 | 17.05 | 0 | +0.32(+1.91%) |
Jul 11, 2013 | 16.64 | 16.73 | 16.01 | 16.73 | 0 | +0.68(+4.24%) |
Jul 10, 2013 | 15.52 | 16.24 | 15.52 | 16.05 | 0 | +0.35(+2.23%) |
Jul 09, 2013 | 14.93 | 15.74 | 14.94 | 15.70 | 0 | +0.76(+5.09%) |
Jul 08, 2013 | 14.88 | 14.98 | 14.57 | 14.94 | 0 | +0.36(+2.47%) |
Jul 05, 2013 | 14.75 | 14.79 | 14.52 | 14.58 | 0 | -0.03(-0.21%) |
Jul 03, 2013 | 14.75 | 14.75 | 14.61 | 14.61 | 0 | +0.04(+0.27%) |
Jul 02, 2013 | 14.20 | 14.60 | 14.06 | 14.57 | 0 | +0.56(+4.00%) |
Jul 01, 2013 | 14.21 | 14.25 | 13.55 | 14.01 | 0 | -0.09(-0.64%) |
Jun 28, 2013 | 13.76 | 14.30 | 13.65 | 14.10 | 158,104 | -0.40(-2.76%) |