Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 14.95 | 15.12 | 14.47 | 14.57 | 0 | -0.41(-2.74%) |
Aug 29, 2013 | 15.03 | 15.07 | 14.69 | 14.98 | 1,172,902 | +0.58(+4.03%) |
Aug 28, 2013 | 14.40 | 14.60 | 14.25 | 14.40 | 397,627 | -0.04(-0.28%) |
Aug 27, 2013 | 15.11 | 15.43 | 14.44 | 14.44 | 530,005 | -0.85(-5.56%) |
Aug 26, 2013 | 15.03 | 15.65 | 14.97 | 15.29 | 0 | +0.29(+1.93%) |
Aug 23, 2013 | 15.00 | 15.12 | 14.92 | 15.00 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 15.00 | 15.08 | 14.87 | 15.00 | 468,911 | +0.02(+0.13%) |
Aug 21, 2013 | 14.93 | 15.33 | 14.80 | 14.98 | 1,196,131 | +0.50(+3.45%) |
Aug 20, 2013 | 14.19 | 14.52 | 14.13 | 14.48 | 324,203 | +0.34(+2.40%) |
Aug 19, 2013 | 14.43 | 14.66 | 14.14 | 14.14 | 636,678 | -0.27(-1.87%) |
Aug 16, 2013 | 14.42 | 14.61 | 14.26 | 14.41 | 0 | +0.01(+0.07%) |
Aug 15, 2013 | 14.43 | 14.50 | 14.10 | 14.40 | 648,964 | -0.20(-1.37%) |
Aug 14, 2013 | 14.70 | 14.85 | 14.58 | 14.60 | 289,838 | -0.09(-0.61%) |
Aug 13, 2013 | 14.25 | 14.69 | 14.25 | 14.69 | 717,689 | +0.44(+3.09%) |
Aug 12, 2013 | 14.10 | 14.59 | 14.03 | 14.25 | 466,592 | -0.22(-1.52%) |
Aug 09, 2013 | 14.41 | 14.69 | 14.35 | 14.47 | 322,634 | +0.04(+0.28%) |
Aug 08, 2013 | 14.59 | 14.73 | 14.35 | 14.43 | 416,076 | -0.11(-0.76%) |
Aug 07, 2013 | 14.62 | 14.75 | 14.41 | 14.54 | 369,770 | -0.13(-0.89%) |
Aug 06, 2013 | 14.73 | 14.80 | 14.48 | 14.67 | 383,414 | -0.13(-0.88%) |
Aug 05, 2013 | 14.80 | 15.06 | 14.59 | 14.80 | 419,007 | +0.02(+0.14%) |
Aug 02, 2013 | 14.63 | 14.91 | 14.48 | 14.78 | 651,689 | +0.15(+1.03%) |
Aug 01, 2013 | 14.18 | 14.66 | 14.00 | 14.63 | 610,266 | +0.64(+4.57%) |
Jul 31, 2013 | 13.85 | 14.21 | 13.73 | 13.99 | 0 | +0.16(+1.16%) |
Jul 30, 2013 | 13.97 | 14.00 | 13.62 | 13.83 | 0 | -0.03(-0.22%) |
Jul 29, 2013 | 13.94 | 14.33 | 13.65 | 13.86 | 0 | -0.05(-0.36%) |
Jul 26, 2013 | 14.09 | 14.64 | 13.90 | 13.91 | 0 | -0.09(-0.64%) |
Jul 25, 2013 | 13.85 | 14.10 | 13.57 | 14.00 | 0 | +0.16(+1.16%) |
Jul 24, 2013 | 14.09 | 14.50 | 13.63 | 13.84 | 0 | -0.16(-1.14%) |
Jul 23, 2013 | 14.34 | 14.41 | 13.92 | 14.00 | 0 | -0.32(-2.23%) |
Jul 22, 2013 | 14.40 | 14.55 | 14.16 | 14.32 | 302,884 | -0.23(-1.58%) |
Jul 19, 2013 | 14.45 | 14.72 | 14.36 | 14.55 | 0 | +0.08(+0.55%) |
Jul 18, 2013 | 14.45 | 14.79 | 14.42 | 14.47 | 0 | +0.09(+0.63%) |
Jul 17, 2013 | 14.48 | 14.60 | 14.26 | 14.38 | 540,656 | -0.05(-0.35%) |
Jul 16, 2013 | 14.77 | 14.96 | 14.35 | 14.43 | 0 | -0.36(-2.43%) |
Jul 15, 2013 | 14.56 | 14.89 | 14.50 | 14.79 | 0 | +0.31(+2.14%) |
Jul 12, 2013 | 14.22 | 14.72 | 14.19 | 14.48 | 0 | +0.29(+2.04%) |
Jul 11, 2013 | 14.36 | 14.45 | 14.13 | 14.19 | 0 | +0.09(+0.64%) |
Jul 10, 2013 | 13.99 | 14.42 | 13.97 | 14.10 | 0 | +0.03(+0.21%) |
Jul 09, 2013 | 14.17 | 14.15 | 13.97 | 14.07 | 0 | +0.03(+0.21%) |
Jul 08, 2013 | 14.05 | 14.06 | 13.83 | 14.04 | 0 | +0.04(+0.29%) |
Jul 05, 2013 | 13.93 | 14.08 | 13.73 | 14.00 | 0 | +0.29(+2.12%) |
Jul 03, 2013 | 13.50 | 13.73 | 13.15 | 13.71 | 0 | +0.17(+1.26%) |
Jul 02, 2013 | 13.57 | 14.40 | 13.36 | 13.54 | 0 | -0.03(-0.22%) |
Jul 01, 2013 | 13.42 | 14.01 | 13.42 | 13.57 | 0 | +0.19(+1.42%) |
Jun 28, 2013 | 13.00 | 13.80 | 12.97 | 13.38 | 1,619,194 | +0.38(+2.92%) |
Jun 27, 2013 | 12.83 | 13.04 | 12.77 | 13.00 | 0 | +0.26(+2.04%) |
Jun 26, 2013 | 12.85 | 12.98 | 12.65 | 12.74 | 0 | -0.01(-0.08%) |
Jun 25, 2013 | 12.71 | 12.81 | 12.25 | 12.75 | 0 | +0.15(+1.19%) |
Jun 24, 2013 | 12.72 | 12.85 | 12.49 | 12.60 | 0 | -0.29(-2.25%) |
Jun 21, 2013 | 12.39 | 13.01 | 12.27 | 12.89 | 1,878,904 | +0.51(+4.12%) |
Jun 20, 2013 | 12.71 | 12.80 | 12.11 | 12.38 | 0 | -0.50(-3.88%) |
Jun 19, 2013 | 12.82 | 13.35 | 12.82 | 12.88 | 0 | +0.18(+1.42%) |
Jun 18, 2013 | 12.69 | 12.83 | 12.60 | 12.70 | 0 | -0.02(-0.16%) |
Jun 17, 2013 | 12.92 | 12.95 | 12.64 | 12.72 | 427,722 | -0.04(-0.31%) |
Jun 14, 2013 | 12.95 | 13.05 | 12.71 | 12.76 | 0 | -0.19(-1.47%) |
Jun 13, 2013 | 12.61 | 13.00 | 12.55 | 12.95 | 474,845 | +0.30(+2.37%) |
Jun 12, 2013 | 13.01 | 13.10 | 12.51 | 12.65 | 581,271 | -0.22(-1.71%) |
Jun 11, 2013 | 12.86 | 13.24 | 12.70 | 12.87 | 452,062 | -0.13(-1.00%) |
Jun 10, 2013 | 12.89 | 13.01 | 12.70 | 13.00 | 0 | +0.13(+1.01%) |
Jun 07, 2013 | 13.08 | 13.18 | 12.75 | 12.87 | 0 | -0.09(-0.69%) |
Jun 06, 2013 | 12.77 | 12.96 | 12.50 | 12.96 | 560,917 | +0.16(+1.25%) |
Jun 05, 2013 | 13.10 | 13.11 | 12.61 | 12.80 | 0 | -0.36(-2.74%) |
Jun 04, 2013 | 13.57 | 13.61 | 13.03 | 13.16 | 0 | -0.41(-3.02%) |