Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 14.69 | 14.82 | 14.46 | 14.48 | 372,135 | -0.21(-1.43%) |
Aug 29, 2013 | 14.59 | 14.74 | 14.51 | 14.69 | 175,743 | +0.09(+0.62%) |
Aug 28, 2013 | 14.67 | 14.87 | 14.49 | 14.60 | 210,886 | -0.05(-0.34%) |
Aug 27, 2013 | 14.69 | 14.91 | 14.60 | 14.65 | 310,376 | -0.19(-1.28%) |
Aug 26, 2013 | 14.99 | 14.99 | 14.79 | 14.84 | 253,288 | -0.16(-1.07%) |
Aug 23, 2013 | 14.92 | 15.02 | 14.85 | 15.00 | 528,959 | +0.12(+0.81%) |
Aug 22, 2013 | 14.71 | 14.89 | 14.62 | 14.88 | 88,358 | +0.18(+1.22%) |
Aug 21, 2013 | 14.66 | 14.90 | 14.54 | 14.70 | 478,016 | -0.06(-0.41%) |
Aug 20, 2013 | 14.43 | 14.82 | 14.43 | 14.76 | 139,180 | +0.35(+2.43%) |
Aug 19, 2013 | 14.63 | 14.63 | 14.37 | 14.41 | 259,433 | -0.26(-1.77%) |
Aug 16, 2013 | 14.87 | 15.03 | 14.67 | 14.67 | 187,850 | -0.28(-1.87%) |
Aug 15, 2013 | 15.06 | 15.17 | 14.87 | 14.95 | 204,857 | -0.29(-1.90%) |
Aug 14, 2013 | 15.31 | 15.38 | 15.21 | 15.24 | 135,543 | -0.04(-0.26%) |
Aug 13, 2013 | 15.50 | 15.50 | 15.22 | 15.28 | 143,146 | -0.21(-1.36%) |
Aug 12, 2013 | 15.50 | 15.54 | 15.40 | 15.49 | 211,259 | -0.11(-0.71%) |
Aug 09, 2013 | 15.38 | 15.71 | 15.37 | 15.60 | 96,471 | +0.15(+0.97%) |
Aug 08, 2013 | 15.46 | 15.50 | 15.31 | 15.45 | 107,548 | +0.06(+0.39%) |
Aug 07, 2013 | 15.50 | 15.50 | 15.32 | 15.39 | 134,089 | -0.13(-0.84%) |
Aug 06, 2013 | 15.51 | 15.63 | 15.44 | 15.52 | 191,007 | -0.04(-0.26%) |
Aug 05, 2013 | 15.56 | 15.60 | 15.48 | 15.56 | 146,510 | +0.00(+0.00%) |
Aug 02, 2013 | 15.49 | 15.61 | 15.39 | 15.56 | 273,450 | +0.03(+0.19%) |
Aug 01, 2013 | 15.63 | 15.63 | 15.34 | 15.53 | 316,783 | +0.04(+0.26%) |
Jul 31, 2013 | 15.82 | 15.86 | 15.39 | 15.49 | 392,767 | -0.30(-1.90%) |
Jul 30, 2013 | 15.87 | 15.96 | 15.69 | 15.79 | 223,405 | +0.03(+0.19%) |
Jul 29, 2013 | 15.91 | 16.00 | 15.70 | 15.76 | 165,611 | -0.16(-1.01%) |
Jul 26, 2013 | 15.96 | 16.11 | 15.81 | 15.92 | 232,758 | -0.13(-0.81%) |
Jul 25, 2013 | 15.72 | 16.11 | 15.69 | 16.05 | 679,398 | +0.35(+2.23%) |
Jul 24, 2013 | 15.93 | 16.37 | 15.60 | 15.70 | 623,572 | -0.14(-0.88%) |
Jul 23, 2013 | 16.00 | 16.00 | 15.69 | 15.84 | 257,484 | -0.12(-0.75%) |
Jul 22, 2013 | 15.90 | 16.01 | 15.79 | 15.96 | 144,824 | +0.09(+0.57%) |
Jul 19, 2013 | 16.03 | 16.16 | 15.80 | 15.87 | 214,099 | -0.24(-1.49%) |
Jul 18, 2013 | 15.97 | 16.15 | 15.90 | 16.11 | 789,030 | +0.16(+1.00%) |
Jul 17, 2013 | 16.01 | 16.13 | 15.92 | 15.95 | 149,596 | -0.05(-0.31%) |
Jul 16, 2013 | 15.97 | 16.06 | 15.94 | 16.00 | 236,999 | +0.06(+0.38%) |
Jul 15, 2013 | 15.88 | 16.03 | 15.80 | 15.94 | 295,736 | +0.12(+0.76%) |
Jul 12, 2013 | 15.86 | 15.97 | 15.65 | 15.82 | 924,723 | -0.03(-0.19%) |
Jul 11, 2013 | 15.75 | 15.96 | 15.75 | 15.85 | 390,331 | +0.25(+1.60%) |
Jul 10, 2013 | 16.16 | 16.32 | 15.51 | 15.60 | 591,025 | -0.09(-0.57%) |
Jul 09, 2013 | 15.63 | 15.72 | 15.55 | 15.69 | 447,275 | +0.13(+0.84%) |
Jul 08, 2013 | 15.64 | 15.75 | 15.54 | 15.56 | 252,986 | -0.04(-0.26%) |
Jul 05, 2013 | 15.77 | 15.77 | 15.29 | 15.60 | 252,621 | +0.03(+0.19%) |
Jul 03, 2013 | 15.67 | 15.67 | 15.49 | 15.57 | 170,776 | -0.11(-0.70%) |
Jul 02, 2013 | 15.55 | 15.79 | 15.47 | 15.68 | 390,535 | +0.11(+0.71%) |
Jul 01, 2013 | 15.66 | 15.72 | 15.52 | 15.57 | 291,331 | +0.04(+0.26%) |
Jun 28, 2013 | 15.41 | 15.69 | 15.30 | 15.53 | 844,959 | +0.09(+0.58%) |
Jun 27, 2013 | 15.01 | 15.45 | 14.92 | 15.44 | 185,557 | +0.53(+3.55%) |
Jun 26, 2013 | 14.82 | 14.99 | 14.76 | 14.91 | 659,852 | +0.21(+1.43%) |
Jun 25, 2013 | 14.61 | 14.80 | 14.47 | 14.70 | 500,016 | +0.22(+1.52%) |
Jun 24, 2013 | 14.51 | 14.77 | 14.33 | 14.48 | 284,608 | -0.23(-1.56%) |
Jun 21, 2013 | 14.73 | 14.74 | 14.37 | 14.71 | 585,127 | +0.06(+0.41%) |
Jun 20, 2013 | 15.14 | 15.14 | 14.57 | 14.65 | 433,181 | -0.68(-4.44%) |
Jun 19, 2013 | 15.59 | 15.74 | 15.26 | 15.33 | 434,468 | -0.30(-1.92%) |
Jun 18, 2013 | 15.43 | 15.78 | 15.28 | 15.63 | 230,744 | +0.08(+0.51%) |
Jun 17, 2013 | 15.66 | 15.80 | 15.45 | 15.55 | 227,429 | +0.03(+0.19%) |
Jun 14, 2013 | 15.45 | 15.62 | 15.28 | 15.52 | 537,929 | +0.07(+0.45%) |
Jun 13, 2013 | 15.06 | 15.46 | 15.00 | 15.45 | 682,119 | +0.32(+2.12%) |
Jun 12, 2013 | 15.53 | 15.55 | 15.07 | 15.13 | 369,207 | -0.34(-2.20%) |
Jun 11, 2013 | 15.42 | 15.60 | 15.20 | 15.47 | 397,172 | -0.11(-0.71%) |
Jun 10, 2013 | 15.52 | 15.67 | 15.38 | 15.58 | 306,077 | +0.02(+0.13%) |
Jun 07, 2013 | 15.47 | 15.57 | 15.32 | 15.56 | 287,852 | +0.19(+1.24%) |
Jun 06, 2013 | 15.07 | 15.38 | 14.97 | 15.37 | 354,103 | +0.32(+2.13%) |
Jun 05, 2013 | 15.29 | 15.33 | 14.91 | 15.05 | 296,727 | -0.26(-1.70%) |
Jun 04, 2013 | 15.82 | 15.91 | 15.29 | 15.31 | 352,520 | -0.51(-3.22%) |