Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 15.89 | 15.93 | 15.63 | 15.67 | 510,804 | -0.19(-1.21%) |
Aug 29, 2013 | 15.68 | 15.91 | 15.66 | 15.86 | 202,697 | +0.14(+0.90%) |
Aug 28, 2013 | 15.67 | 15.72 | 15.52 | 15.72 | 352,034 | +0.07(+0.45%) |
Aug 27, 2013 | 15.62 | 15.71 | 15.56 | 15.65 | 674,909 | -0.09(-0.59%) |
Aug 26, 2013 | 15.66 | 15.81 | 15.65 | 15.74 | 494,917 | +0.05(+0.32%) |
Aug 23, 2013 | 15.54 | 15.71 | 15.42 | 15.69 | 551,227 | +0.17(+1.10%) |
Aug 22, 2013 | 15.52 | 15.59 | 15.48 | 15.52 | 432,217 | -0.02(-0.11%) |
Aug 21, 2013 | 15.88 | 15.90 | 15.38 | 15.54 | 1,539,869 | -0.38(-2.37%) |
Aug 20, 2013 | 15.97 | 16.17 | 15.89 | 15.92 | 320,283 | -0.05(-0.33%) |
Aug 19, 2013 | 16.17 | 16.27 | 15.97 | 15.97 | 469,405 | -0.26(-1.60%) |
Aug 16, 2013 | 16.08 | 16.30 | 16.07 | 16.23 | 599,241 | +0.04(+0.24%) |
Aug 15, 2013 | 16.20 | 16.24 | 16.05 | 16.19 | 718,029 | -0.12(-0.74%) |
Aug 14, 2013 | 16.28 | 16.36 | 16.24 | 16.31 | 534,209 | -0.00(-0.02%) |
Aug 13, 2013 | 15.99 | 16.34 | 15.96 | 16.31 | 479,615 | +0.37(+2.30%) |
Aug 12, 2013 | 16.20 | 16.22 | 15.82 | 15.95 | 831,011 | -0.32(-1.98%) |
Aug 09, 2013 | 16.36 | 16.42 | 16.24 | 16.27 | 482,767 | -0.12(-0.76%) |
Aug 08, 2013 | 16.32 | 16.40 | 16.16 | 16.39 | 414,741 | +0.16(+0.98%) |
Aug 07, 2013 | 16.29 | 16.38 | 16.20 | 16.23 | 567,259 | -0.18(-1.08%) |
Aug 06, 2013 | 16.52 | 16.53 | 16.28 | 16.41 | 494,307 | -0.17(-1.00%) |
Aug 05, 2013 | 16.37 | 16.70 | 16.16 | 16.58 | 507,881 | +0.19(+1.17%) |
Aug 02, 2013 | 16.38 | 16.60 | 16.08 | 16.39 | 1,059,248 | -0.02(-0.15%) |
Aug 01, 2013 | 16.31 | 16.78 | 16.24 | 16.41 | 1,126,090 | +0.60(+3.81%) |
Jul 31, 2013 | 15.92 | 15.92 | 15.74 | 15.81 | 735,420 | -0.01(-0.09%) |
Jul 30, 2013 | 15.93 | 15.98 | 15.80 | 15.82 | 616,839 | -0.04(-0.25%) |
Jul 29, 2013 | 15.90 | 15.98 | 15.77 | 15.86 | 447,238 | -0.04(-0.22%) |
Jul 26, 2013 | 15.73 | 15.96 | 15.73 | 15.90 | 528,541 | +0.10(+0.63%) |
Jul 25, 2013 | 15.56 | 15.81 | 15.56 | 15.80 | 437,262 | +0.25(+1.62%) |
Jul 24, 2013 | 15.61 | 15.72 | 15.49 | 15.55 | 454,666 | +0.04(+0.25%) |
Jul 23, 2013 | 15.34 | 15.62 | 15.30 | 15.51 | 419,294 | +0.26(+1.70%) |
Jul 22, 2013 | 15.26 | 15.29 | 15.13 | 15.25 | 313,795 | +0.00(+0.00%) |
Jul 19, 2013 | 15.31 | 15.34 | 15.08 | 15.25 | 550,361 | -0.06(-0.39%) |
Jul 18, 2013 | 15.26 | 15.38 | 15.16 | 15.31 | 589,189 | +0.13(+0.86%) |
Jul 17, 2013 | 15.10 | 15.26 | 15.07 | 15.18 | 459,088 | +0.15(+0.97%) |
Jul 16, 2013 | 15.14 | 15.15 | 14.94 | 15.03 | 427,188 | -0.12(-0.82%) |
Jul 15, 2013 | 15.15 | 15.34 | 15.12 | 15.16 | 560,780 | +0.05(+0.31%) |
Jul 12, 2013 | 14.90 | 15.24 | 14.86 | 15.11 | 563,748 | +0.22(+1.45%) |
Jul 11, 2013 | 14.90 | 15.02 | 14.86 | 14.90 | 964,465 | +0.19(+1.28%) |
Jul 10, 2013 | 14.49 | 14.74 | 14.48 | 14.71 | 760,542 | +0.24(+1.66%) |
Jul 09, 2013 | 14.46 | 14.51 | 14.35 | 14.47 | 289,619 | +0.08(+0.57%) |
Jul 08, 2013 | 14.35 | 14.41 | 14.31 | 14.39 | 443,450 | +0.08(+0.57%) |
Jul 05, 2013 | 14.26 | 14.39 | 14.24 | 14.30 | 337,935 | +0.10(+0.67%) |
Jul 03, 2013 | 14.22 | 14.32 | 14.14 | 14.21 | 557,529 | -0.01(-0.05%) |
Jul 02, 2013 | 14.24 | 14.29 | 14.10 | 14.22 | 509,282 | +0.01(+0.05%) |
Jul 01, 2013 | 14.42 | 14.48 | 14.20 | 14.21 | 265,974 | -0.13(-0.94%) |
Jun 28, 2013 | 13.94 | 14.47 | 13.90 | 14.34 | 1,599,902 | +0.38(+2.74%) |
Jun 27, 2013 | 14.05 | 14.17 | 13.91 | 13.96 | 1,744,760 | -0.07(-0.48%) |
Jun 26, 2013 | 14.15 | 14.25 | 14.01 | 14.03 | 844,876 | +0.02(+0.13%) |
Jun 25, 2013 | 13.85 | 14.03 | 13.62 | 14.01 | 853,603 | +0.21(+1.49%) |
Jun 24, 2013 | 13.94 | 13.95 | 13.57 | 13.81 | 777,030 | -0.31(-2.18%) |
Jun 21, 2013 | 14.33 | 14.36 | 14.10 | 14.11 | 893,815 | -0.24(-1.68%) |
Jun 20, 2013 | 14.39 | 14.45 | 14.23 | 14.35 | 791,121 | -0.23(-1.55%) |
Jun 19, 2013 | 14.57 | 14.82 | 14.57 | 14.58 | 523,892 | +0.02(+0.12%) |
Jun 18, 2013 | 14.29 | 14.67 | 14.28 | 14.56 | 553,908 | +0.25(+1.76%) |
Jun 17, 2013 | 14.35 | 14.40 | 14.24 | 14.31 | 299,253 | +0.02(+0.17%) |
Jun 14, 2013 | 14.26 | 14.44 | 14.22 | 14.29 | 530,399 | -0.01(-0.07%) |
Jun 13, 2013 | 13.94 | 14.32 | 13.78 | 14.30 | 670,216 | +0.36(+2.57%) |
Jun 12, 2013 | 14.41 | 14.42 | 13.89 | 13.94 | 719,262 | -0.39(-2.72%) |
Jun 11, 2013 | 14.40 | 14.48 | 14.19 | 14.33 | 520,104 | -0.18(-1.24%) |
Jun 10, 2013 | 14.50 | 14.57 | 14.44 | 14.51 | 494,045 | -0.02(-0.12%) |
Jun 07, 2013 | 14.53 | 14.55 | 14.37 | 14.53 | 1,463,692 | +0.10(+0.66%) |
Jun 06, 2013 | 14.08 | 14.44 | 14.06 | 14.43 | 704,251 | +0.30(+2.10%) |
Jun 05, 2013 | 14.29 | 14.33 | 13.98 | 14.13 | 632,963 | -0.09(-0.62%) |
Jun 04, 2013 | 14.63 | 14.63 | 14.19 | 14.22 | 827,294 | -0.30(-2.10%) |