Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 15.55 | 15.56 | 15.06 | 15.14 | 0 | -0.40(-2.57%) |
Aug 29, 2013 | 15.18 | 15.74 | 15.18 | 15.54 | 7,184,982 | +0.33(+2.20%) |
Aug 28, 2013 | 15.05 | 15.33 | 15.02 | 15.20 | 5,670,300 | +0.17(+1.14%) |
Aug 27, 2013 | 15.25 | 15.27 | 14.86 | 15.03 | 8,923,915 | -0.33(-2.14%) |
Aug 26, 2013 | 15.49 | 15.51 | 15.35 | 15.36 | 4,207,752 | -0.15(-0.96%) |
Aug 23, 2013 | 15.64 | 15.67 | 15.40 | 15.51 | 0 | -0.07(-0.48%) |
Aug 22, 2013 | 15.45 | 15.71 | 15.44 | 15.58 | 3,082,220 | +0.20(+1.33%) |
Aug 21, 2013 | 15.47 | 15.54 | 15.20 | 15.38 | 5,840,594 | -0.16(-1.01%) |
Aug 20, 2013 | 15.54 | 15.74 | 15.38 | 15.54 | 0 | -0.04(-0.24%) |
Aug 19, 2013 | 15.99 | 16.05 | 15.57 | 15.57 | 5,978,077 | -0.47(-2.95%) |
Aug 16, 2013 | 15.98 | 16.16 | 15.93 | 16.05 | 0 | +0.06(+0.41%) |
Aug 15, 2013 | 16.08 | 16.13 | 15.85 | 15.98 | 7,353,879 | -0.19(-1.20%) |
Aug 14, 2013 | 16.12 | 16.24 | 16.06 | 16.18 | 9,305,162 | -0.02(-0.11%) |
Aug 13, 2013 | 16.03 | 16.26 | 15.92 | 16.20 | 9,087,541 | +0.26(+1.63%) |
Aug 12, 2013 | 15.96 | 16.05 | 15.81 | 15.94 | 5,618,516 | -0.05(-0.29%) |
Aug 09, 2013 | 16.17 | 16.19 | 15.90 | 15.98 | 6,356,639 | -0.25(-1.54%) |
Aug 08, 2013 | 16.23 | 16.39 | 16.02 | 16.23 | 6,597,201 | -0.01(-0.06%) |
Aug 07, 2013 | 16.21 | 16.35 | 16.11 | 16.24 | 4,347,257 | +0.06(+0.34%) |
Aug 06, 2013 | 16.36 | 16.51 | 15.93 | 16.19 | 12,115,813 | -0.26(-1.58%) |
Aug 05, 2013 | 16.54 | 16.63 | 16.33 | 16.45 | 7,292,195 | -0.32(-1.94%) |
Aug 02, 2013 | 16.64 | 16.87 | 16.14 | 16.77 | 11,878,980 | -0.11(-0.63%) |
Aug 01, 2013 | 16.69 | 17.00 | 16.34 | 16.88 | 8,337,877 | +0.20(+1.20%) |
Jul 31, 2013 | 16.87 | 16.96 | 16.64 | 16.68 | 9,376,898 | -0.19(-1.10%) |
Jul 30, 2013 | 16.93 | 17.10 | 16.62 | 16.86 | 0 | -0.08(-0.49%) |
Jul 29, 2013 | 16.17 | 17.06 | 16.12 | 16.95 | 0 | +0.75(+4.64%) |
Jul 26, 2013 | 15.92 | 16.47 | 15.64 | 16.20 | 0 | +2.11(+15.02%) |
Jul 25, 2013 | 14.27 | 14.30 | 14.00 | 14.08 | 0 | -0.19(-1.36%) |
Jul 24, 2013 | 14.22 | 14.31 | 14.03 | 14.28 | 0 | +0.16(+1.12%) |
Jul 23, 2013 | 14.05 | 14.40 | 14.05 | 14.12 | 0 | +0.07(+0.46%) |
Jul 22, 2013 | 14.31 | 14.53 | 13.81 | 14.05 | 0 | -0.35(-2.45%) |
Jul 19, 2013 | 14.47 | 14.53 | 14.36 | 14.41 | 0 | -0.05(-0.32%) |
Jul 18, 2013 | 14.20 | 14.55 | 14.19 | 14.45 | 0 | +0.31(+2.16%) |
Jul 17, 2013 | 14.03 | 14.18 | 13.92 | 14.15 | 3,693,034 | +0.14(+0.99%) |
Jul 16, 2013 | 14.06 | 14.13 | 13.94 | 14.01 | 0 | -0.03(-0.20%) |
Jul 15, 2013 | 13.91 | 14.15 | 13.90 | 14.03 | 0 | +0.11(+0.80%) |
Jul 12, 2013 | 14.14 | 14.20 | 13.82 | 13.92 | 0 | -0.28(-1.96%) |
Jul 11, 2013 | 13.92 | 14.20 | 13.89 | 14.20 | 4,859,618 | +0.38(+2.75%) |
Jul 10, 2013 | 13.81 | 13.91 | 13.73 | 13.82 | 0 | +0.01(+0.07%) |
Jul 09, 2013 | 13.51 | 13.90 | 13.44 | 13.81 | 0 | +0.40(+2.97%) |
Jul 08, 2013 | 13.72 | 13.90 | 13.29 | 13.41 | 0 | -0.19(-1.36%) |
Jul 05, 2013 | 13.40 | 13.60 | 13.30 | 13.60 | 0 | +0.28(+2.09%) |
Jul 03, 2013 | 13.20 | 13.41 | 13.12 | 13.32 | 0 | +0.04(+0.28%) |
Jul 02, 2013 | 13.26 | 13.41 | 13.13 | 13.28 | 0 | +0.04(+0.28%) |
Jul 01, 2013 | 13.22 | 13.39 | 13.15 | 13.25 | 0 | +0.02(+0.14%) |
Jun 28, 2013 | 12.94 | 13.31 | 12.82 | 13.23 | 6,484,703 | +0.48(+3.79%) |
Jun 26, 2013 | 12.85 | 12.92 | 12.67 | 12.74 | 0 | -0.04(-0.29%) |
Jun 25, 2013 | 12.57 | 12.83 | 12.52 | 12.78 | 0 | +0.27(+2.15%) |
Jun 24, 2013 | 12.52 | 12.58 | 12.31 | 12.51 | 0 | -0.06(-0.44%) |
Jun 21, 2013 | 12.98 | 12.98 | 12.55 | 12.57 | 18,799,240 | -0.31(-2.38%) |
Jun 20, 2013 | 13.12 | 13.16 | 12.80 | 12.87 | 0 | -0.32(-2.46%) |
Jun 19, 2013 | 13.51 | 13.59 | 13.18 | 13.20 | 0 | -0.33(-2.47%) |
Jun 18, 2013 | 13.63 | 13.74 | 13.49 | 13.53 | 0 | -0.13(-0.95%) |
Jun 17, 2013 | 13.63 | 13.77 | 13.51 | 13.66 | 0 | +0.16(+1.17%) |
Jun 14, 2013 | 13.47 | 13.63 | 13.36 | 13.51 | 0 | +0.05(+0.34%) |
Jun 13, 2013 | 13.15 | 13.48 | 13.08 | 13.46 | 7,330,059 | +0.31(+2.33%) |
Jun 12, 2013 | 13.29 | 13.38 | 13.11 | 13.15 | 6,842,781 | -0.02(-0.14%) |
Jun 11, 2013 | 13.34 | 13.43 | 13.13 | 13.17 | 7,676,497 | -0.32(-2.41%) |
Jun 10, 2013 | 13.68 | 13.70 | 13.46 | 13.50 | 0 | -0.17(-1.22%) |
Jun 07, 2013 | 13.61 | 13.77 | 13.51 | 13.66 | 0 | +0.10(+0.75%) |
Jun 06, 2013 | 13.31 | 13.59 | 13.22 | 13.56 | 0 | +0.30(+2.24%) |
Jun 05, 2013 | 13.35 | 13.38 | 13.12 | 13.26 | 0 | -0.08(-0.63%) |
Jun 04, 2013 | 13.55 | 13.59 | 13.21 | 13.35 | 0 | -0.22(-1.64%) |