Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 15.98 | 16.02 | 15.72 | 15.76 | 507,893 | -0.19(-1.21%) |
Aug 29, 2013 | 15.77 | 16.00 | 15.75 | 15.95 | 201,541 | +0.14(+0.90%) |
Aug 28, 2013 | 15.76 | 15.81 | 15.61 | 15.81 | 350,028 | +0.07(+0.45%) |
Aug 27, 2013 | 15.71 | 15.80 | 15.65 | 15.74 | 671,062 | -0.09(-0.59%) |
Aug 26, 2013 | 15.75 | 15.90 | 15.74 | 15.83 | 492,096 | +0.05(+0.32%) |
Aug 23, 2013 | 15.63 | 15.80 | 15.50 | 15.78 | 548,085 | +0.17(+1.10%) |
Aug 22, 2013 | 15.61 | 15.68 | 15.57 | 15.61 | 429,753 | -0.02(-0.11%) |
Aug 21, 2013 | 15.97 | 15.99 | 15.47 | 15.63 | 1,531,093 | -0.38(-2.37%) |
Aug 20, 2013 | 16.06 | 16.26 | 15.98 | 16.01 | 318,458 | -0.05(-0.33%) |
Aug 19, 2013 | 16.26 | 16.36 | 16.06 | 16.06 | 466,729 | -0.26(-1.60%) |
Aug 16, 2013 | 16.18 | 16.40 | 16.16 | 16.32 | 595,826 | +0.04(+0.24%) |
Aug 15, 2013 | 16.30 | 16.33 | 16.14 | 16.28 | 713,937 | -0.12(-0.74%) |
Aug 14, 2013 | 16.37 | 16.45 | 16.33 | 16.40 | 531,165 | -0.00(-0.02%) |
Aug 13, 2013 | 16.08 | 16.43 | 16.05 | 16.41 | 476,882 | +0.37(+2.30%) |
Aug 12, 2013 | 16.29 | 16.32 | 15.91 | 16.04 | 826,275 | -0.32(-1.98%) |
Aug 09, 2013 | 16.46 | 16.51 | 16.34 | 16.36 | 480,016 | -0.12(-0.76%) |
Aug 08, 2013 | 16.41 | 16.49 | 16.26 | 16.49 | 412,378 | +0.16(+0.98%) |
Aug 07, 2013 | 16.39 | 16.47 | 16.29 | 16.33 | 564,026 | -0.18(-1.08%) |
Aug 06, 2013 | 16.61 | 16.62 | 16.37 | 16.51 | 491,490 | -0.17(-1.00%) |
Aug 05, 2013 | 16.46 | 16.80 | 16.25 | 16.67 | 504,986 | +0.19(+1.17%) |
Aug 02, 2013 | 16.48 | 16.69 | 16.17 | 16.48 | 1,053,211 | -0.02(-0.15%) |
Aug 01, 2013 | 16.41 | 16.88 | 16.34 | 16.51 | 1,119,673 | +0.61(+3.81%) |
Jul 31, 2013 | 16.01 | 16.01 | 15.83 | 15.90 | 731,229 | -0.01(-0.09%) |
Jul 30, 2013 | 16.02 | 16.07 | 15.89 | 15.91 | 613,324 | -0.04(-0.25%) |
Jul 29, 2013 | 15.99 | 16.07 | 15.86 | 15.95 | 444,689 | -0.04(-0.22%) |
Jul 26, 2013 | 15.82 | 16.05 | 15.82 | 15.99 | 525,528 | +0.10(+0.63%) |
Jul 25, 2013 | 15.65 | 15.90 | 15.65 | 15.89 | 434,770 | +0.25(+1.62%) |
Jul 24, 2013 | 15.70 | 15.81 | 15.58 | 15.64 | 452,074 | +0.04(+0.25%) |
Jul 23, 2013 | 15.43 | 15.71 | 15.38 | 15.60 | 416,904 | +0.26(+1.70%) |
Jul 22, 2013 | 15.35 | 15.38 | 15.22 | 15.34 | 312,007 | +0.00(+0.00%) |
Jul 19, 2013 | 15.39 | 15.43 | 15.16 | 15.34 | 547,224 | -0.06(-0.39%) |
Jul 18, 2013 | 15.35 | 15.47 | 15.24 | 15.40 | 585,832 | +0.13(+0.86%) |
Jul 17, 2013 | 15.19 | 15.35 | 15.16 | 15.27 | 456,472 | +0.15(+0.97%) |
Jul 16, 2013 | 15.23 | 15.23 | 15.02 | 15.12 | 424,753 | -0.12(-0.82%) |
Jul 15, 2013 | 15.24 | 15.43 | 15.20 | 15.24 | 557,584 | +0.05(+0.30%) |
Jul 12, 2013 | 14.99 | 15.33 | 14.95 | 15.20 | 560,535 | +0.22(+1.45%) |
Jul 11, 2013 | 14.99 | 15.11 | 14.95 | 14.98 | 958,968 | +0.19(+1.28%) |
Jul 10, 2013 | 14.57 | 14.82 | 14.56 | 14.79 | 756,208 | +0.24(+1.66%) |
Jul 09, 2013 | 14.54 | 14.59 | 14.44 | 14.55 | 287,969 | +0.08(+0.57%) |
Jul 08, 2013 | 14.43 | 14.50 | 14.39 | 14.47 | 440,923 | +0.08(+0.57%) |
Jul 05, 2013 | 14.34 | 14.47 | 14.32 | 14.39 | 336,009 | +0.10(+0.67%) |
Jul 03, 2013 | 14.30 | 14.40 | 14.22 | 14.29 | 554,352 | -0.01(-0.05%) |
Jul 02, 2013 | 14.33 | 14.37 | 14.18 | 14.30 | 506,379 | +0.01(+0.05%) |
Jul 01, 2013 | 14.50 | 14.57 | 14.28 | 14.29 | 264,459 | -0.14(-0.94%) |
Jun 28, 2013 | 14.02 | 14.56 | 13.98 | 14.43 | 1,590,784 | +0.38(+2.74%) |
Jun 27, 2013 | 14.13 | 14.25 | 13.99 | 14.04 | 1,734,817 | -0.07(-0.48%) |
Jun 26, 2013 | 14.23 | 14.33 | 14.09 | 14.11 | 840,060 | +0.02(+0.13%) |
Jun 25, 2013 | 13.93 | 14.11 | 13.70 | 14.09 | 848,738 | +0.21(+1.49%) |
Jun 24, 2013 | 14.02 | 14.03 | 13.65 | 13.88 | 772,602 | -0.31(-2.18%) |
Jun 21, 2013 | 14.41 | 14.44 | 14.18 | 14.19 | 888,721 | -0.24(-1.68%) |
Jun 20, 2013 | 14.48 | 14.53 | 14.31 | 14.44 | 786,612 | -0.23(-1.55%) |
Jun 19, 2013 | 14.66 | 14.91 | 14.66 | 14.66 | 520,906 | +0.02(+0.12%) |
Jun 18, 2013 | 14.37 | 14.76 | 14.36 | 14.65 | 550,752 | +0.25(+1.76%) |
Jun 17, 2013 | 14.43 | 14.49 | 14.32 | 14.39 | 297,548 | +0.02(+0.17%) |
Jun 14, 2013 | 14.34 | 14.53 | 14.30 | 14.37 | 527,376 | -0.01(-0.07%) |
Jun 13, 2013 | 14.02 | 14.40 | 13.86 | 14.38 | 666,396 | +0.36(+2.56%) |
Jun 12, 2013 | 14.49 | 14.50 | 13.97 | 14.02 | 715,163 | -0.39(-2.72%) |
Jun 11, 2013 | 14.48 | 14.57 | 14.28 | 14.41 | 517,140 | -0.18(-1.24%) |
Jun 10, 2013 | 14.58 | 14.65 | 14.53 | 14.59 | 491,229 | -0.02(-0.12%) |
Jun 07, 2013 | 14.61 | 14.63 | 14.45 | 14.61 | 1,455,350 | +0.10(+0.66%) |
Jun 06, 2013 | 14.17 | 14.53 | 14.14 | 14.51 | 700,237 | +0.30(+2.10%) |
Jun 05, 2013 | 14.37 | 14.41 | 14.06 | 14.22 | 629,356 | -0.09(-0.62%) |
Jun 04, 2013 | 14.72 | 14.72 | 14.27 | 14.30 | 822,579 | -0.31(-2.10%) |