Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 13.68 | 13.84 | 13.44 | 13.46 | 0 | -0.23(-1.68%) |
Aug 29, 2013 | 13.52 | 13.86 | 13.52 | 13.69 | 562,418 | +0.17(+1.26%) |
Aug 28, 2013 | 13.41 | 13.63 | 13.35 | 13.52 | 835,601 | +0.08(+0.60%) |
Aug 27, 2013 | 13.64 | 13.89 | 13.41 | 13.44 | 1,031,415 | -0.33(-2.40%) |
Aug 26, 2013 | 13.86 | 14.10 | 13.76 | 13.77 | 1,018,403 | -0.09(-0.65%) |
Aug 23, 2013 | 13.91 | 14.05 | 13.81 | 13.86 | 0 | -0.15(-1.07%) |
Aug 22, 2013 | 13.80 | 14.35 | 13.66 | 14.01 | 1,998,068 | +0.26(+1.89%) |
Aug 21, 2013 | 13.29 | 13.77 | 13.20 | 13.75 | 0 | +0.41(+3.07%) |
Aug 20, 2013 | 13.21 | 13.52 | 13.21 | 13.34 | 1,246,070 | +0.16(+1.21%) |
Aug 19, 2013 | 13.21 | 13.35 | 13.15 | 13.18 | 990,104 | -0.01(-0.08%) |
Aug 16, 2013 | 13.20 | 13.32 | 13.13 | 13.19 | 0 | -0.02(-0.15%) |
Aug 15, 2013 | 13.25 | 13.40 | 13.15 | 13.21 | 1,326,038 | -0.08(-0.60%) |
Aug 14, 2013 | 13.45 | 13.49 | 13.27 | 13.29 | 910,930 | -0.18(-1.34%) |
Aug 13, 2013 | 13.50 | 13.68 | 13.42 | 13.47 | 1,217,507 | +0.06(+0.45%) |
Aug 12, 2013 | 13.53 | 13.69 | 13.31 | 13.41 | 1,427,007 | -0.10(-0.74%) |
Aug 09, 2013 | 13.25 | 13.61 | 13.25 | 13.51 | 1,335,374 | +0.28(+2.12%) |
Aug 08, 2013 | 13.28 | 13.59 | 12.96 | 13.23 | 5,212,130 | -0.78(-5.57%) |
Aug 07, 2013 | 14.12 | 14.29 | 14.00 | 14.01 | 1,054,613 | -0.17(-1.20%) |
Aug 06, 2013 | 14.31 | 14.32 | 14.10 | 14.18 | 883,979 | -0.12(-0.84%) |
Aug 05, 2013 | 14.09 | 14.45 | 14.03 | 14.30 | 1,272,523 | +0.23(+1.63%) |
Aug 02, 2013 | 13.98 | 14.25 | 13.86 | 14.07 | 1,515,656 | +0.15(+1.08%) |
Aug 01, 2013 | 13.77 | 13.97 | 13.77 | 13.92 | 2,116,571 | +0.25(+1.83%) |
Jul 31, 2013 | 13.69 | 13.79 | 13.49 | 13.67 | 0 | +0.07(+0.51%) |
Jul 30, 2013 | 13.36 | 13.60 | 13.31 | 13.60 | 1,351,454 | +0.24(+1.80%) |
Jul 29, 2013 | 13.76 | 13.80 | 13.30 | 13.36 | 0 | -0.37(-2.69%) |
Jul 26, 2013 | 13.59 | 13.88 | 13.26 | 13.73 | 0 | +0.18(+1.33%) |
Jul 25, 2013 | 12.97 | 13.77 | 12.97 | 13.55 | 14,655,703 | -3.43(-20.20%) |
Jul 24, 2013 | 17.37 | 17.42 | 16.95 | 16.98 | 2,176,815 | -0.33(-1.91%) |
Jul 23, 2013 | 17.10 | 17.54 | 16.88 | 17.31 | 0 | +0.44(+2.61%) |
Jul 22, 2013 | 16.44 | 16.87 | 16.74 | 16.87 | 0 | +0.12(+0.72%) |
Jul 19, 2013 | 17.04 | 17.17 | 16.72 | 16.75 | 1,201,001 | -0.29(-1.70%) |
Jul 18, 2013 | 17.12 | 17.22 | 16.88 | 17.04 | 0 | +0.34(+2.04%) |
Jul 17, 2013 | 16.75 | 16.88 | 16.65 | 16.70 | 711,785 | +0.01(+0.06%) |
Jul 16, 2013 | 16.66 | 16.82 | 16.30 | 16.69 | 0 | -0.02(-0.12%) |
Jul 15, 2013 | 17.11 | 17.19 | 16.52 | 16.71 | 2,632,033 | -0.78(-4.46%) |
Jul 12, 2013 | 17.32 | 17.62 | 17.32 | 17.49 | 0 | +0.12(+0.69%) |
Jul 11, 2013 | 17.32 | 17.47 | 17.25 | 17.37 | 815,081 | +0.13(+0.75%) |
Jul 10, 2013 | 17.23 | 17.32 | 17.15 | 17.24 | 0 | +0.01(+0.06%) |
Jul 09, 2013 | 17.37 | 17.50 | 17.21 | 17.23 | 0 | +0.06(+0.35%) |
Jul 08, 2013 | 17.08 | 17.37 | 17.08 | 17.17 | 627,974 | +0.11(+0.64%) |
Jul 05, 2013 | 17.09 | 17.20 | 16.93 | 17.06 | 0 | +0.22(+1.31%) |
Jul 03, 2013 | 16.76 | 16.91 | 16.72 | 16.84 | 0 | +0.02(+0.12%) |
Jul 02, 2013 | 16.75 | 17.00 | 16.68 | 16.82 | 0 | +0.07(+0.39%) |
Jul 01, 2013 | 16.69 | 17.14 | 16.65 | 16.75 | 928,868 | +0.25(+1.55%) |
Jun 28, 2013 | 16.14 | 16.58 | 15.93 | 16.50 | 1,480,006 | +0.37(+2.29%) |
Jun 27, 2013 | 15.75 | 16.28 | 15.73 | 16.13 | 0 | +0.44(+2.80%) |
Jun 26, 2013 | 15.68 | 15.77 | 15.54 | 15.69 | 0 | +0.12(+0.77%) |
Jun 25, 2013 | 15.57 | 15.77 | 15.43 | 15.57 | 0 | +0.11(+0.71%) |
Jun 24, 2013 | 15.58 | 15.71 | 15.08 | 15.46 | 0 | -0.33(-2.09%) |
Jun 21, 2013 | 15.95 | 16.05 | 15.61 | 15.79 | 1,293,466 | -0.06(-0.38%) |
Jun 20, 2013 | 15.98 | 16.00 | 15.71 | 15.85 | 0 | -0.32(-1.98%) |
Jun 19, 2013 | 16.33 | 16.45 | 16.17 | 16.17 | 0 | -0.17(-1.04%) |
Jun 18, 2013 | 16.38 | 16.59 | 16.30 | 16.34 | 0 | -0.01(-0.06%) |
Jun 17, 2013 | 16.56 | 16.61 | 16.24 | 16.35 | 0 | -0.11(-0.67%) |
Jun 14, 2013 | 16.57 | 16.67 | 16.39 | 16.46 | 0 | -0.10(-0.60%) |
Jun 13, 2013 | 16.42 | 16.64 | 16.27 | 16.56 | 763,200 | +0.19(+1.16%) |
Jun 12, 2013 | 16.55 | 16.73 | 16.30 | 16.37 | 990,084 | -0.11(-0.67%) |
Jun 11, 2013 | 16.98 | 17.10 | 16.45 | 16.48 | 0 | -0.67(-3.91%) |
Jun 10, 2013 | 17.18 | 17.32 | 17.12 | 17.15 | 0 | +0.03(+0.18%) |
Jun 07, 2013 | 17.14 | 17.20 | 16.93 | 17.12 | 0 | +0.10(+0.59%) |
Jun 06, 2013 | 16.71 | 17.02 | 16.58 | 17.02 | 890,575 | +0.28(+1.67%) |
Jun 05, 2013 | 17.24 | 17.43 | 16.73 | 16.74 | 0 | -0.63(-3.63%) |
Jun 04, 2013 | 17.42 | 17.75 | 17.20 | 17.37 | 0 | -0.06(-0.34%) |