Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 14.47 | 14.47 | 13.63 | 14.11 | 0 | -0.33(-2.29%) |
Aug 29, 2013 | 13.57 | 14.49 | 13.27 | 14.44 | 47,621 | +0.81(+5.93%) |
Aug 28, 2013 | 13.73 | 13.73 | 13.53 | 13.63 | 0 | -0.10(-0.71%) |
Aug 27, 2013 | 14.36 | 14.57 | 13.61 | 13.73 | 30,215 | -0.80(-5.49%) |
Aug 26, 2013 | 14.41 | 14.75 | 14.41 | 14.52 | 0 | +0.14(+0.95%) |
Aug 23, 2013 | 14.63 | 14.88 | 14.30 | 14.39 | 0 | -0.23(-1.60%) |
Aug 22, 2013 | 14.39 | 14.83 | 14.24 | 14.62 | 12,289 | +0.25(+1.76%) |
Aug 21, 2013 | 14.43 | 15.53 | 14.34 | 14.37 | 0 | -0.12(-0.81%) |
Aug 20, 2013 | 14.46 | 14.62 | 14.33 | 14.48 | 29,353 | +0.06(+0.40%) |
Aug 19, 2013 | 14.53 | 14.55 | 14.41 | 14.43 | 19,418 | -0.09(-0.60%) |
Aug 16, 2013 | 14.34 | 14.90 | 14.31 | 14.51 | 0 | +0.12(+0.81%) |
Aug 15, 2013 | 15.20 | 15.20 | 14.14 | 14.40 | 27,104 | -0.99(-6.44%) |
Aug 14, 2013 | 15.52 | 15.55 | 15.33 | 15.39 | 28,968 | -0.12(-0.75%) |
Aug 13, 2013 | 15.20 | 15.53 | 15.19 | 15.50 | 26,181 | +0.36(+2.38%) |
Aug 12, 2013 | 14.43 | 15.15 | 14.43 | 15.15 | 38,838 | +0.53(+3.66%) |
Aug 09, 2013 | 14.96 | 15.16 | 14.10 | 14.61 | 68,367 | -0.44(-2.91%) |
Aug 08, 2013 | 15.75 | 15.75 | 14.82 | 15.05 | 59,134 | -0.62(-3.97%) |
Aug 07, 2013 | 15.69 | 15.78 | 15.55 | 15.67 | 16,765 | -0.13(-0.80%) |
Aug 06, 2013 | 15.65 | 15.85 | 15.51 | 15.80 | 23,924 | +0.14(+0.87%) |
Aug 05, 2013 | 15.57 | 15.75 | 15.55 | 15.66 | 18,291 | +0.11(+0.69%) |
Aug 02, 2013 | 15.55 | 15.83 | 15.47 | 15.55 | 31,352 | -0.04(-0.25%) |
Aug 01, 2013 | 15.55 | 16.01 | 15.55 | 15.59 | 47,394 | +0.21(+1.39%) |
Jul 31, 2013 | 14.96 | 15.51 | 14.67 | 15.38 | 0 | +0.46(+3.06%) |
Jul 30, 2013 | 15.03 | 15.06 | 14.67 | 14.92 | 0 | -0.02(-0.13%) |
Jul 29, 2013 | 15.88 | 15.88 | 14.70 | 14.94 | 0 | -1.01(-6.34%) |
Jul 26, 2013 | 15.95 | 16.09 | 15.60 | 15.95 | 0 | -0.08(-0.48%) |
Jul 25, 2013 | 15.93 | 16.13 | 15.70 | 16.03 | 0 | -0.01(-0.06%) |
Jul 24, 2013 | 16.08 | 16.19 | 15.87 | 16.04 | 0 | -0.03(-0.18%) |
Jul 23, 2013 | 16.08 | 16.09 | 15.92 | 16.07 | 0 | -0.01(-0.06%) |
Jul 22, 2013 | 16.04 | 16.09 | 15.89 | 16.08 | 0 | -0.02(-0.12%) |
Jul 19, 2013 | 16.04 | 16.10 | 15.50 | 16.10 | 0 | +0.01(+0.06%) |
Jul 18, 2013 | 16.10 | 16.23 | 15.99 | 16.09 | 0 | +0.15(+0.94%) |
Jul 17, 2013 | 16.28 | 16.30 | 15.85 | 15.94 | 84,620 | -0.20(-1.24%) |
Jul 16, 2013 | 15.89 | 16.41 | 15.82 | 16.14 | 0 | +0.30(+1.90%) |
Jul 15, 2013 | 15.45 | 15.84 | 15.32 | 15.84 | 0 | +0.45(+2.91%) |
Jul 12, 2013 | 15.47 | 15.50 | 15.16 | 15.39 | 0 | -0.11(-0.69%) |
Jul 11, 2013 | 15.45 | 15.50 | 15.21 | 15.50 | 0 | +0.38(+2.51%) |
Jul 10, 2013 | 15.29 | 15.42 | 15.08 | 15.12 | 0 | -0.17(-1.08%) |
Jul 09, 2013 | 15.30 | 15.43 | 15.08 | 15.28 | 0 | +0.04(+0.26%) |
Jul 08, 2013 | 15.02 | 15.37 | 15.02 | 15.24 | 0 | +0.06(+0.38%) |
Jul 05, 2013 | 15.44 | 15.47 | 15.11 | 15.18 | 0 | +0.02(+0.13%) |
Jul 03, 2013 | 14.98 | 15.28 | 14.85 | 15.16 | 0 | +0.05(+0.32%) |
Jul 02, 2013 | 15.08 | 15.32 | 14.93 | 15.12 | 0 | +0.04(+0.26%) |
Jul 01, 2013 | 14.47 | 15.54 | 14.47 | 15.08 | 0 | +0.71(+4.94%) |
Jun 28, 2013 | 14.20 | 14.55 | 14.10 | 14.37 | 161,189 | +0.19(+1.37%) |
Jun 27, 2013 | 14.02 | 14.42 | 14.02 | 14.17 | 0 | +0.32(+2.32%) |
Jun 26, 2013 | 13.85 | 13.98 | 13.85 | 13.85 | 0 | +0.12(+0.85%) |
Jun 25, 2013 | 13.83 | 13.88 | 13.51 | 13.74 | 0 | +0.26(+1.95%) |
Jun 24, 2013 | 13.76 | 13.77 | 13.43 | 13.47 | 0 | -0.35(-2.53%) |
Jun 21, 2013 | 13.77 | 13.95 | 13.68 | 13.82 | 75,023 | +0.11(+0.78%) |
Jun 20, 2013 | 13.75 | 13.80 | 13.61 | 13.72 | 0 | -0.14(-0.98%) |
Jun 19, 2013 | 13.96 | 13.99 | 13.74 | 13.85 | 0 | -0.08(-0.56%) |
Jun 18, 2013 | 13.66 | 13.94 | 13.62 | 13.93 | 0 | +0.36(+2.65%) |
Jun 17, 2013 | 13.52 | 13.73 | 13.44 | 13.57 | 0 | +0.17(+1.31%) |
Jun 14, 2013 | 13.87 | 14.10 | 13.32 | 13.40 | 0 | -0.42(-3.03%) |
Jun 13, 2013 | 13.56 | 13.98 | 13.14 | 13.81 | 25,453 | +0.22(+1.65%) |
Jun 12, 2013 | 13.64 | 13.73 | 13.56 | 13.59 | 66,342 | +0.03(+0.22%) |
Jun 11, 2013 | 13.56 | 13.64 | 13.56 | 13.56 | 62,797 | -0.05(-0.36%) |
Jun 10, 2013 | 13.57 | 13.78 | 13.49 | 13.61 | 0 | +0.04(+0.29%) |
Jun 07, 2013 | 13.73 | 13.96 | 13.56 | 13.57 | 0 | +0.01(+0.07%) |
Jun 06, 2013 | 13.37 | 13.61 | 13.37 | 13.56 | 32,991 | +0.19(+1.45%) |
Jun 05, 2013 | 13.41 | 13.57 | 13.33 | 13.37 | 0 | -0.01(-0.07%) |
Jun 04, 2013 | 13.32 | 13.45 | 13.31 | 13.38 | 0 | +0.07(+0.51%) |