Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 14.82 | 14.98 | 14.38 | 14.54 | 1,244,973 | -0.26(-1.77%) |
Aug 29, 2013 | 14.96 | 14.96 | 14.64 | 14.80 | 1,080,706 | -0.15(-0.98%) |
Aug 28, 2013 | 14.67 | 14.97 | 14.65 | 14.95 | 1,212,871 | +0.32(+2.18%) |
Aug 27, 2013 | 15.02 | 15.02 | 14.51 | 14.63 | 1,479,172 | -0.49(-3.21%) |
Aug 26, 2013 | 15.11 | 15.26 | 14.83 | 15.11 | 1,191,466 | +0.05(+0.32%) |
Aug 23, 2013 | 15.38 | 15.54 | 14.96 | 15.07 | 1,212,913 | -0.22(-1.42%) |
Aug 22, 2013 | 14.75 | 15.45 | 14.64 | 15.28 | 1,093,080 | +0.62(+4.21%) |
Aug 21, 2013 | 14.29 | 14.94 | 13.99 | 14.67 | 1,541,364 | +0.38(+2.66%) |
Aug 20, 2013 | 14.03 | 14.41 | 13.76 | 14.29 | 2,680,568 | +0.33(+2.39%) |
Aug 19, 2013 | 14.43 | 14.49 | 13.93 | 13.95 | 1,462,202 | -0.53(-3.68%) |
Aug 16, 2013 | 14.45 | 14.60 | 14.28 | 14.49 | 1,113,464 | -0.00(-0.02%) |
Aug 15, 2013 | 15.02 | 15.07 | 14.46 | 14.49 | 1,656,008 | -0.68(-4.50%) |
Aug 14, 2013 | 14.95 | 15.56 | 14.91 | 15.17 | 2,137,374 | +0.27(+1.80%) |
Aug 13, 2013 | 14.83 | 15.20 | 14.69 | 14.90 | 1,668,938 | +0.13(+0.90%) |
Aug 12, 2013 | 14.34 | 15.05 | 14.28 | 14.77 | 2,001,224 | +0.31(+2.11%) |
Aug 09, 2013 | 14.96 | 15.12 | 14.41 | 14.47 | 2,085,239 | -0.49(-3.25%) |
Aug 08, 2013 | 15.35 | 15.45 | 14.89 | 14.95 | 3,953,982 | -0.62(-4.01%) |
Aug 07, 2013 | 15.74 | 15.87 | 15.46 | 15.58 | 1,325,005 | -0.20(-1.29%) |
Aug 06, 2013 | 15.34 | 15.82 | 15.12 | 15.78 | 1,842,872 | +0.44(+2.85%) |
Aug 05, 2013 | 15.37 | 15.46 | 15.12 | 15.34 | 1,327,459 | -0.02(-0.11%) |
Aug 02, 2013 | 16.14 | 16.16 | 15.30 | 15.36 | 1,890,466 | -0.86(-5.29%) |
Aug 01, 2013 | 15.96 | 16.54 | 15.59 | 16.22 | 2,027,815 | +0.45(+2.86%) |
Jul 31, 2013 | 15.54 | 15.81 | 15.37 | 15.77 | 1,816,384 | +0.23(+1.48%) |
Jul 30, 2013 | 15.62 | 15.63 | 15.17 | 15.54 | 1,289,673 | -0.09(-0.58%) |
Jul 29, 2013 | 15.54 | 15.67 | 15.31 | 15.63 | 1,003,443 | -0.03(-0.21%) |
Jul 26, 2013 | 15.69 | 15.94 | 15.63 | 15.66 | 837,675 | -0.05(-0.34%) |
Jul 25, 2013 | 15.43 | 15.79 | 15.38 | 15.71 | 1,140,936 | +0.25(+1.64%) |
Jul 24, 2013 | 15.70 | 15.70 | 15.33 | 15.46 | 1,022,220 | -0.19(-1.22%) |
Jul 23, 2013 | 15.63 | 15.90 | 15.39 | 15.65 | 1,780,322 | +0.12(+0.77%) |
Jul 22, 2013 | 15.47 | 15.56 | 14.86 | 15.53 | 2,480,759 | +0.18(+1.18%) |
Jul 19, 2013 | 15.36 | 15.49 | 15.17 | 15.35 | 2,480,137 | +0.05(+0.35%) |
Jul 18, 2013 | 15.97 | 16.15 | 15.22 | 15.30 | 2,354,939 | -0.66(-4.17%) |
Jul 17, 2013 | 15.85 | 15.98 | 15.51 | 15.96 | 1,034,931 | +0.16(+1.01%) |
Jul 16, 2013 | 15.99 | 15.99 | 15.37 | 15.80 | 1,571,014 | -0.17(-1.09%) |
Jul 15, 2013 | 16.51 | 16.51 | 15.94 | 15.97 | 1,437,938 | -0.42(-2.59%) |
Jul 12, 2013 | 15.94 | 16.69 | 15.88 | 16.40 | 1,787,036 | +0.32(+2.02%) |
Jul 11, 2013 | 15.40 | 16.10 | 15.17 | 16.07 | 1,725,126 | +0.98(+6.48%) |
Jul 10, 2013 | 15.86 | 15.91 | 14.94 | 15.10 | 2,024,703 | -0.92(-5.74%) |
Jul 09, 2013 | 15.89 | 16.17 | 15.60 | 16.01 | 1,545,397 | +0.12(+0.76%) |
Jul 08, 2013 | 14.94 | 15.96 | 14.88 | 15.89 | 2,339,699 | +1.01(+6.80%) |
Jul 05, 2013 | 15.04 | 15.10 | 14.53 | 14.88 | 958,345 | -0.07(-0.47%) |
Jul 03, 2013 | 15.02 | 15.06 | 14.47 | 14.95 | 1,518,754 | -0.16(-1.04%) |
Jul 02, 2013 | 15.57 | 15.65 | 14.92 | 15.11 | 1,745,383 | -0.39(-2.52%) |
Jul 01, 2013 | 15.95 | 16.18 | 15.36 | 15.50 | 2,671,204 | -0.34(-2.13%) |
Jun 28, 2013 | 15.74 | 15.95 | 15.65 | 15.84 | 5,206,932 | +0.11(+0.70%) |
Jun 27, 2013 | 16.25 | 16.31 | 15.68 | 15.73 | 1,662,807 | -0.39(-2.45%) |
Jun 26, 2013 | 16.12 | 16.32 | 15.97 | 16.12 | 1,332,898 | +0.09(+0.58%) |
Jun 25, 2013 | 16.00 | 16.12 | 15.80 | 16.03 | 1,846,015 | +0.28(+1.80%) |
Jun 24, 2013 | 16.16 | 16.17 | 15.55 | 15.74 | 1,601,467 | -0.70(-4.27%) |
Jun 21, 2013 | 17.04 | 17.07 | 16.11 | 16.45 | 3,928,009 | -0.44(-2.63%) |
Jun 20, 2013 | 17.78 | 17.78 | 16.81 | 16.89 | 2,750,843 | -1.12(-6.20%) |
Jun 19, 2013 | 18.28 | 18.48 | 17.91 | 18.01 | 1,592,563 | -0.31(-1.70%) |
Jun 18, 2013 | 18.38 | 18.53 | 18.20 | 18.32 | 1,114,080 | -0.06(-0.35%) |
Jun 17, 2013 | 18.73 | 18.75 | 18.20 | 18.38 | 1,189,311 | -0.23(-1.22%) |
Jun 14, 2013 | 18.94 | 19.09 | 18.44 | 18.61 | 764,878 | -0.31(-1.63%) |
Jun 13, 2013 | 18.56 | 19.03 | 18.40 | 18.91 | 1,243,947 | +0.30(+1.63%) |
Jun 12, 2013 | 19.27 | 19.31 | 18.58 | 18.61 | 1,096,125 | -0.41(-2.18%) |
Jun 11, 2013 | 19.04 | 19.44 | 18.78 | 19.02 | 1,804,673 | -0.22(-1.15%) |
Jun 10, 2013 | 19.75 | 19.81 | 19.21 | 19.25 | 1,547,447 | -0.68(-3.42%) |
Jun 07, 2013 | 20.07 | 20.29 | 19.68 | 19.93 | 886,508 | -0.07(-0.37%) |
Jun 06, 2013 | 19.65 | 20.05 | 19.44 | 20.00 | 967,967 | +0.36(+1.82%) |
Jun 05, 2013 | 19.85 | 19.85 | 19.21 | 19.64 | 1,736,808 | -0.27(-1.38%) |
Jun 04, 2013 | 20.46 | 20.55 | 19.39 | 19.92 | 2,467,543 | -0.64(-3.10%) |