Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 14.16 | 14.21 | 14.03 | 14.10 | 0 | -0.11(-0.75%) |
Aug 29, 2013 | 14.22 | 14.32 | 14.09 | 14.20 | 0 | -0.01(-0.06%) |
Aug 28, 2013 | 14.21 | 14.26 | 14.14 | 14.21 | 0 | +0.03(+0.19%) |
Aug 27, 2013 | 14.22 | 14.42 | 14.18 | 14.19 | 0 | -0.11(-0.75%) |
Aug 26, 2013 | 14.19 | 14.36 | 14.19 | 14.29 | 0 | +0.12(+0.88%) |
Aug 23, 2013 | 14.10 | 14.26 | 14.04 | 14.17 | 0 | +0.04(+0.25%) |
Aug 22, 2013 | 14.23 | 14.27 | 14.08 | 14.13 | 0 | -0.05(-0.38%) |
Aug 21, 2013 | 14.09 | 14.24 | 13.97 | 14.19 | 0 | +0.05(+0.38%) |
Aug 20, 2013 | 14.16 | 14.22 | 13.99 | 14.13 | 0 | -0.01(-0.06%) |
Aug 19, 2013 | 14.43 | 14.44 | 14.13 | 14.14 | 0 | -0.27(-1.85%) |
Aug 16, 2013 | 14.47 | 14.64 | 14.38 | 14.41 | 0 | -0.12(-0.80%) |
Aug 15, 2013 | 14.29 | 14.59 | 14.18 | 14.53 | 1,518,598 | +0.12(+0.87%) |
Aug 14, 2013 | 14.24 | 14.43 | 14.12 | 14.40 | 0 | +0.12(+0.81%) |
Aug 13, 2013 | 14.45 | 14.45 | 14.24 | 14.28 | 1,846,675 | -0.05(-0.37%) |
Aug 12, 2013 | 14.33 | 14.51 | 14.22 | 14.34 | 1,901,656 | -0.12(-0.80%) |
Aug 09, 2013 | 14.61 | 14.61 | 14.44 | 14.45 | 1,540,248 | -0.12(-0.85%) |
Aug 08, 2013 | 14.53 | 14.69 | 14.37 | 14.58 | 2,370,198 | +0.20(+1.36%) |
Aug 07, 2013 | 14.45 | 14.51 | 14.28 | 14.38 | 1,392,999 | -0.20(-1.40%) |
Aug 06, 2013 | 14.36 | 14.64 | 14.27 | 14.59 | 1,500,326 | +0.16(+1.11%) |
Aug 05, 2013 | 14.61 | 14.67 | 14.31 | 14.43 | 1,266,822 | -0.26(-1.76%) |
Aug 02, 2013 | 14.50 | 14.81 | 14.46 | 14.69 | 2,296,028 | +0.10(+0.67%) |
Aug 01, 2013 | 14.34 | 14.61 | 14.32 | 14.59 | 2,192,800 | +0.27(+1.86%) |
Jul 31, 2013 | 14.32 | 14.57 | 14.28 | 14.32 | 0 | -0.04(-0.31%) |
Jul 30, 2013 | 14.00 | 14.40 | 13.95 | 14.37 | 0 | +0.38(+2.74%) |
Jul 29, 2013 | 14.22 | 14.30 | 13.89 | 13.98 | 0 | -0.34(-2.36%) |
Jul 26, 2013 | 14.03 | 14.38 | 13.80 | 14.32 | 0 | +0.29(+2.09%) |
Jul 25, 2013 | 14.16 | 14.28 | 13.92 | 14.03 | 0 | -0.14(-1.00%) |
Jul 24, 2013 | 14.05 | 14.28 | 13.90 | 14.17 | 0 | +0.06(+0.44%) |
Jul 23, 2013 | 14.11 | 14.28 | 13.98 | 14.11 | 0 | -0.04(-0.31%) |
Jul 22, 2013 | 14.34 | 14.35 | 14.02 | 14.15 | 0 | -0.20(-1.36%) |
Jul 19, 2013 | 13.68 | 14.47 | 13.68 | 14.35 | 0 | +0.46(+3.33%) |
Jul 18, 2013 | 14.28 | 14.46 | 13.76 | 13.88 | 0 | -0.42(-2.92%) |
Jul 17, 2013 | 13.60 | 14.35 | 13.60 | 14.30 | 3,881,535 | +0.61(+4.42%) |
Jul 16, 2013 | 13.09 | 13.77 | 13.08 | 13.70 | 0 | +0.53(+3.99%) |
Jul 15, 2013 | 13.35 | 13.42 | 12.92 | 13.17 | 0 | -0.17(-1.27%) |
Jul 12, 2013 | 13.35 | 13.51 | 13.32 | 13.34 | 0 | -0.20(-1.45%) |
Jul 11, 2013 | 14.06 | 14.06 | 13.40 | 13.54 | 0 | -0.21(-1.55%) |
Jul 10, 2013 | 13.80 | 13.88 | 13.55 | 13.75 | 0 | -0.25(-1.78%) |
Jul 09, 2013 | 14.07 | 14.26 | 13.94 | 14.00 | 0 | -0.26(-1.81%) |
Jul 08, 2013 | 14.09 | 14.31 | 13.85 | 14.26 | 0 | +0.36(+2.63%) |
Jul 05, 2013 | 13.31 | 14.19 | 13.31 | 13.89 | 0 | +0.57(+4.28%) |
Jul 03, 2013 | 13.24 | 13.46 | 13.21 | 13.32 | 0 | -0.02(-0.13%) |
Jul 02, 2013 | 13.07 | 13.52 | 13.06 | 13.34 | 0 | +0.11(+0.81%) |
Jul 01, 2013 | 13.78 | 13.80 | 13.21 | 13.23 | 0 | -0.45(-3.32%) |
Jun 28, 2013 | 13.61 | 13.96 | 13.57 | 13.69 | 2,015,335 | -0.08(-0.58%) |
Jun 26, 2013 | 13.83 | 13.84 | 13.63 | 13.77 | 0 | -0.17(-1.21%) |
Jun 25, 2013 | 13.80 | 13.95 | 13.66 | 13.94 | 0 | +0.12(+0.90%) |
Jun 24, 2013 | 14.05 | 14.05 | 13.52 | 13.81 | 0 | -0.25(-1.77%) |
Jun 21, 2013 | 14.22 | 14.22 | 13.76 | 14.06 | 713,802 | +0.32(+2.33%) |
Jun 20, 2013 | 14.46 | 14.51 | 13.67 | 13.74 | 2,106,137 | -0.08(-0.58%) |