Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 18.90 | 18.91 | 18.29 | 18.36 | 0 | -0.51(-2.70%) |
Aug 29, 2013 | 18.55 | 18.96 | 18.51 | 18.87 | 794,782 | +0.28(+1.51%) |
Aug 28, 2013 | 18.32 | 18.63 | 18.31 | 18.59 | 0 | +0.30(+1.64%) |
Aug 27, 2013 | 18.79 | 18.87 | 18.18 | 18.29 | 1,818,824 | -0.81(-4.24%) |
Aug 26, 2013 | 19.11 | 19.24 | 18.92 | 19.10 | 2,341,028 | +0.27(+1.43%) |
Aug 23, 2013 | 19.11 | 19.12 | 18.61 | 18.83 | 0 | -0.11(-0.58%) |
Aug 22, 2013 | 18.69 | 19.00 | 18.50 | 18.94 | 1,763,077 | +0.75(+4.12%) |
Aug 21, 2013 | 18.49 | 18.62 | 18.19 | 18.19 | 1,290,383 | -0.28(-1.52%) |
Aug 20, 2013 | 18.04 | 18.53 | 18.01 | 18.47 | 1,546,171 | +0.48(+2.67%) |
Aug 19, 2013 | 18.45 | 18.49 | 17.96 | 17.99 | 1,541,489 | -0.37(-2.02%) |
Aug 16, 2013 | 18.31 | 18.52 | 18.23 | 18.36 | 0 | +0.03(+0.16%) |
Aug 15, 2013 | 18.30 | 18.58 | 18.14 | 18.33 | 1,857,356 | -0.09(-0.49%) |
Aug 14, 2013 | 18.59 | 18.86 | 18.35 | 18.42 | 1,925,066 | -0.18(-0.97%) |
Aug 13, 2013 | 18.65 | 18.70 | 18.30 | 18.60 | 1,844,414 | -0.06(-0.32%) |
Aug 12, 2013 | 18.53 | 18.78 | 18.51 | 18.66 | 1,547,568 | +0.09(+0.48%) |
Aug 09, 2013 | 18.57 | 18.87 | 18.47 | 18.57 | 2,379,853 | +0.10(+0.54%) |
Aug 08, 2013 | 18.16 | 18.55 | 18.04 | 18.47 | 1,869,363 | +0.41(+2.27%) |
Aug 07, 2013 | 17.85 | 18.14 | 17.81 | 18.06 | 1,541,567 | +0.10(+0.56%) |
Aug 06, 2013 | 18.25 | 18.26 | 17.86 | 17.96 | 2,013,816 | -0.30(-1.64%) |
Aug 05, 2013 | 18.25 | 18.39 | 18.07 | 18.26 | 1,406,512 | +0.13(+0.72%) |
Aug 02, 2013 | 18.13 | 18.24 | 17.72 | 18.13 | 2,690,801 | +0.24(+1.34%) |
Aug 01, 2013 | 17.83 | 18.21 | 17.56 | 17.89 | 2,674,941 | +0.34(+1.91%) |
Jul 31, 2013 | 17.58 | 17.84 | 17.17 | 17.55 | 0 | +0.57(+3.33%) |
Jul 30, 2013 | 17.05 | 17.14 | 16.81 | 16.99 | 2,670,660 | +0.02(+0.12%) |
Jul 29, 2013 | 16.98 | 17.05 | 16.53 | 16.97 | 0 | +0.15(+0.89%) |
Jul 26, 2013 | 16.60 | 16.92 | 16.30 | 16.82 | 0 | +0.41(+2.50%) |
Jul 25, 2013 | 16.76 | 16.76 | 16.27 | 16.41 | 0 | -0.18(-1.08%) |
Jul 24, 2013 | 16.67 | 16.98 | 16.50 | 16.59 | 0 | +0.11(+0.67%) |
Jul 23, 2013 | 16.83 | 16.83 | 16.44 | 16.48 | 0 | -0.08(-0.48%) |
Jul 22, 2013 | 16.75 | 16.72 | 16.52 | 16.56 | 0 | -0.12(-0.72%) |
Jul 19, 2013 | 16.37 | 16.75 | 16.23 | 16.68 | 0 | +0.25(+1.52%) |
Jul 18, 2013 | 16.39 | 16.68 | 16.37 | 16.43 | 0 | +0.08(+0.49%) |
Jul 17, 2013 | 15.98 | 16.43 | 15.79 | 16.35 | 1,773,331 | +0.45(+2.80%) |
Jul 16, 2013 | 15.97 | 16.05 | 15.71 | 15.90 | 0 | -0.02(-0.09%) |
Jul 15, 2013 | 15.99 | 16.08 | 15.87 | 15.92 | 0 | +0.04(+0.25%) |
Jul 12, 2013 | 16.00 | 16.13 | 15.78 | 15.88 | 0 | -0.16(-1.00%) |
Jul 11, 2013 | 16.21 | 16.21 | 15.72 | 16.04 | 0 | +0.14(+0.88%) |
Jul 10, 2013 | 15.85 | 16.01 | 15.70 | 15.90 | 0 | +0.09(+0.57%) |
Jul 09, 2013 | 15.73 | 15.85 | 15.39 | 15.81 | 0 | +0.30(+1.93%) |
Jul 08, 2013 | 15.77 | 16.00 | 15.23 | 15.51 | 2,007,665 | -0.19(-1.21%) |
Jul 05, 2013 | 15.71 | 15.74 | 15.38 | 15.70 | 0 | +0.27(+1.75%) |
Jul 03, 2013 | 15.35 | 15.56 | 15.20 | 15.43 | 0 | -0.01(-0.06%) |
Jul 02, 2013 | 15.40 | 15.60 | 15.15 | 15.44 | 1,757,109 | +0.07(+0.46%) |
Jul 01, 2013 | 15.22 | 15.49 | 15.05 | 15.37 | 0 | +0.40(+2.67%) |
Jun 28, 2013 | 14.60 | 15.10 | 14.40 | 14.97 | 2,030,591 | +0.40(+2.75%) |
Jun 27, 2013 | 14.28 | 14.66 | 14.26 | 14.57 | 0 | +0.36(+2.53%) |
Jun 26, 2013 | 14.74 | 14.75 | 14.10 | 14.21 | 0 | -0.42(-2.87%) |
Jun 25, 2013 | 14.66 | 14.77 | 14.49 | 14.63 | 0 | +0.10(+0.69%) |
Jun 24, 2013 | 14.84 | 14.87 | 14.25 | 14.53 | 0 | -0.51(-3.39%) |
Jun 21, 2013 | 15.15 | 15.44 | 15.01 | 15.04 | 2,031,921 | -0.08(-0.53%) |
Jun 20, 2013 | 15.21 | 15.43 | 14.93 | 15.12 | 2,144,196 | -0.24(-1.56%) |
Jun 19, 2013 | 15.60 | 15.66 | 15.19 | 15.36 | 0 | -0.30(-1.92%) |
Jun 18, 2013 | 15.66 | 15.85 | 15.52 | 15.66 | 0 | +0.07(+0.45%) |
Jun 17, 2013 | 15.58 | 15.88 | 15.44 | 15.59 | 0 | +0.13(+0.84%) |
Jun 14, 2013 | 15.47 | 15.57 | 15.30 | 15.46 | 0 | -0.04(-0.26%) |
Jun 13, 2013 | 15.35 | 15.52 | 15.06 | 15.50 | 4,388,498 | +0.13(+0.85%) |
Jun 12, 2013 | 16.60 | 16.65 | 15.25 | 15.37 | 7,221,239 | -1.44(-8.57%) |
Jun 11, 2013 | 17.00 | 17.35 | 16.73 | 16.81 | 4,404,463 | +0.27(+1.63%) |
Jun 10, 2013 | 17.06 | 17.13 | 16.51 | 16.54 | 0 | -0.44(-2.59%) |
Jun 07, 2013 | 16.43 | 17.18 | 16.21 | 16.98 | 0 | +0.90(+5.60%) |
Jun 06, 2013 | 15.92 | 16.10 | 15.75 | 16.08 | 1,258,641 | +0.10(+0.63%) |
Jun 05, 2013 | 16.00 | 16.21 | 15.86 | 15.98 | 0 | -0.10(-0.62%) |
Jun 04, 2013 | 16.12 | 16.45 | 15.92 | 16.08 | 0 | -0.18(-1.11%) |