Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 15.99 | 16.03 | 15.72 | 15.76 | 507,765 | -0.19(-1.21%) |
Aug 29, 2013 | 15.78 | 16.00 | 15.75 | 15.96 | 201,491 | +0.14(+0.90%) |
Aug 28, 2013 | 15.77 | 15.82 | 15.61 | 15.81 | 349,940 | +0.07(+0.45%) |
Aug 27, 2013 | 15.71 | 15.80 | 15.65 | 15.74 | 670,894 | -0.09(-0.59%) |
Aug 26, 2013 | 15.76 | 15.90 | 15.74 | 15.84 | 491,973 | +0.05(+0.32%) |
Aug 23, 2013 | 15.63 | 15.81 | 15.51 | 15.79 | 547,948 | +0.17(+1.10%) |
Aug 22, 2013 | 15.61 | 15.68 | 15.57 | 15.61 | 429,646 | -0.02(-0.11%) |
Aug 21, 2013 | 15.97 | 16.00 | 15.47 | 15.63 | 1,530,709 | -0.38(-2.37%) |
Aug 20, 2013 | 16.06 | 16.26 | 15.99 | 16.01 | 318,378 | -0.05(-0.33%) |
Aug 19, 2013 | 16.26 | 16.37 | 16.07 | 16.07 | 466,613 | -0.26(-1.60%) |
Aug 16, 2013 | 16.18 | 16.40 | 16.17 | 16.33 | 595,677 | +0.04(+0.24%) |
Aug 15, 2013 | 16.30 | 16.33 | 16.14 | 16.29 | 713,758 | -0.12(-0.74%) |
Aug 14, 2013 | 16.38 | 16.46 | 16.33 | 16.41 | 531,031 | -0.00(-0.02%) |
Aug 13, 2013 | 16.09 | 16.43 | 16.05 | 16.41 | 476,762 | +0.37(+2.30%) |
Aug 12, 2013 | 16.30 | 16.32 | 15.91 | 16.04 | 826,068 | -0.32(-1.98%) |
Aug 09, 2013 | 16.46 | 16.52 | 16.34 | 16.37 | 479,896 | -0.12(-0.76%) |
Aug 08, 2013 | 16.41 | 16.50 | 16.26 | 16.49 | 412,274 | +0.16(+0.98%) |
Aug 07, 2013 | 16.39 | 16.48 | 16.30 | 16.33 | 563,885 | -0.18(-1.08%) |
Aug 06, 2013 | 16.62 | 16.63 | 16.37 | 16.51 | 491,367 | -0.17(-1.00%) |
Aug 05, 2013 | 16.47 | 16.80 | 16.26 | 16.68 | 504,860 | +0.19(+1.17%) |
Aug 02, 2013 | 16.48 | 16.69 | 16.17 | 16.48 | 1,052,947 | -0.02(-0.15%) |
Aug 01, 2013 | 16.41 | 16.88 | 16.34 | 16.51 | 1,119,392 | +0.61(+3.81%) |
Jul 31, 2013 | 16.01 | 16.01 | 15.84 | 15.90 | 731,045 | -0.01(-0.09%) |
Jul 30, 2013 | 16.02 | 16.07 | 15.89 | 15.92 | 613,170 | -0.04(-0.25%) |
Jul 29, 2013 | 16.00 | 16.08 | 15.86 | 15.96 | 444,577 | -0.04(-0.22%) |
Jul 26, 2013 | 15.83 | 16.06 | 15.82 | 15.99 | 525,397 | +0.10(+0.63%) |
Jul 25, 2013 | 15.65 | 15.91 | 15.65 | 15.89 | 434,661 | +0.25(+1.62%) |
Jul 24, 2013 | 15.71 | 15.81 | 15.59 | 15.64 | 451,961 | +0.04(+0.25%) |
Jul 23, 2013 | 15.43 | 15.72 | 15.39 | 15.60 | 416,800 | +0.26(+1.69%) |
Jul 22, 2013 | 15.36 | 15.38 | 15.22 | 15.34 | 311,929 | +0.00(+0.00%) |
Jul 19, 2013 | 15.40 | 15.43 | 15.17 | 15.34 | 547,087 | -0.06(-0.39%) |
Jul 18, 2013 | 15.36 | 15.47 | 15.25 | 15.40 | 585,685 | +0.13(+0.86%) |
Jul 17, 2013 | 15.19 | 15.35 | 15.16 | 15.27 | 456,358 | +0.15(+0.97%) |
Jul 16, 2013 | 15.23 | 15.24 | 15.03 | 15.12 | 424,647 | -0.12(-0.82%) |
Jul 15, 2013 | 15.24 | 15.43 | 15.21 | 15.25 | 557,444 | +0.05(+0.30%) |
Jul 12, 2013 | 14.99 | 15.33 | 14.95 | 15.20 | 560,395 | +0.22(+1.45%) |
Jul 11, 2013 | 14.99 | 15.11 | 14.95 | 14.98 | 958,728 | +0.19(+1.28%) |
Jul 10, 2013 | 14.58 | 14.82 | 14.57 | 14.80 | 756,018 | +0.24(+1.66%) |
Jul 09, 2013 | 14.55 | 14.60 | 14.44 | 14.55 | 287,897 | +0.08(+0.57%) |
Jul 08, 2013 | 14.43 | 14.50 | 14.39 | 14.47 | 440,812 | +0.08(+0.57%) |
Jul 05, 2013 | 14.35 | 14.48 | 14.32 | 14.39 | 335,924 | +0.10(+0.67%) |
Jul 03, 2013 | 14.30 | 14.40 | 14.23 | 14.29 | 554,213 | -0.01(-0.05%) |
Jul 02, 2013 | 14.33 | 14.38 | 14.19 | 14.30 | 506,252 | +0.01(+0.05%) |
Jul 01, 2013 | 14.51 | 14.57 | 14.29 | 14.29 | 264,392 | -0.14(-0.94%) |
Jun 28, 2013 | 14.02 | 14.56 | 13.98 | 14.43 | 1,590,385 | +0.38(+2.74%) |
Jun 27, 2013 | 14.13 | 14.26 | 14.00 | 14.04 | 1,734,382 | -0.07(-0.48%) |
Jun 26, 2013 | 14.23 | 14.34 | 14.09 | 14.11 | 839,850 | +0.02(+0.13%) |
Jun 25, 2013 | 13.93 | 14.12 | 13.71 | 14.09 | 848,525 | +0.21(+1.49%) |
Jun 24, 2013 | 14.02 | 14.04 | 13.65 | 13.89 | 772,408 | -0.31(-2.18%) |
Jun 21, 2013 | 14.41 | 14.44 | 14.18 | 14.20 | 888,498 | -0.24(-1.68%) |
Jun 20, 2013 | 14.48 | 14.54 | 14.32 | 14.44 | 786,415 | -0.23(-1.55%) |
Jun 19, 2013 | 14.66 | 14.91 | 14.66 | 14.67 | 520,775 | +0.02(+0.12%) |
Jun 18, 2013 | 14.38 | 14.76 | 14.37 | 14.65 | 550,613 | +0.25(+1.76%) |
Jun 17, 2013 | 14.44 | 14.49 | 14.32 | 14.40 | 297,473 | +0.02(+0.17%) |
Jun 14, 2013 | 14.35 | 14.53 | 14.30 | 14.37 | 527,244 | -0.01(-0.07%) |
Jun 13, 2013 | 14.02 | 14.40 | 13.86 | 14.38 | 666,229 | +0.36(+2.57%) |
Jun 12, 2013 | 14.49 | 14.50 | 13.97 | 14.02 | 714,984 | -0.39(-2.72%) |
Jun 11, 2013 | 14.48 | 14.57 | 14.28 | 14.41 | 517,011 | -0.18(-1.24%) |
Jun 10, 2013 | 14.58 | 14.66 | 14.53 | 14.60 | 491,106 | -0.02(-0.12%) |
Jun 07, 2013 | 14.62 | 14.63 | 14.45 | 14.61 | 1,454,986 | +0.10(+0.66%) |
Jun 06, 2013 | 14.17 | 14.53 | 14.14 | 14.52 | 700,062 | +0.30(+2.10%) |
Jun 05, 2013 | 14.37 | 14.41 | 14.06 | 14.22 | 629,198 | -0.09(-0.62%) |
Jun 04, 2013 | 14.72 | 14.72 | 14.27 | 14.31 | 822,373 | -0.31(-2.10%) |