Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 15.39 | 16.20 | 15.39 | 15.45 | 33,029 | -0.39(-2.49%) |
Aug 26, 2013 | 15.74 | 15.84 | 15.84 | 15.84 | 8,021 | +0.09(+0.56%) |
Aug 23, 2013 | 15.75 | 15.75 | 15.75 | 15.75 | 943 | +0.11(+0.69%) |
Aug 21, 2013 | 15.62 | 15.65 | 15.65 | 15.65 | 6,448 | -0.26(-1.64%) |
Aug 19, 2013 | 15.91 | 15.91 | 15.91 | 15.91 | 24,379 | -0.07(-0.44%) |
Aug 16, 2013 | 15.90 | 15.98 | 15.90 | 15.98 | 471 | +0.02(+0.12%) |
Aug 15, 2013 | 15.87 | 15.96 | 15.87 | 15.96 | 9,735 | -0.03(-0.20%) |
Aug 14, 2013 | 15.97 | 15.99 | 15.96 | 15.99 | 37,748 | +0.10(+0.60%) |
Aug 12, 2013 | 15.98 | 15.89 | 15.89 | 15.89 | 314 | -0.36(-2.19%) |
Aug 09, 2013 | 15.88 | 16.25 | 15.88 | 16.25 | 30,689 | +0.36(+2.24%) |
Aug 08, 2013 | 15.74 | 15.90 | 15.74 | 15.89 | 22,038 | +0.24(+1.50%) |
Aug 07, 2013 | 15.70 | 15.70 | 15.66 | 15.66 | 8,650 | -0.24(-1.52%) |
Aug 06, 2013 | 15.77 | 15.90 | 15.77 | 15.90 | 1,415 | +0.11(+0.68%) |
Aug 02, 2013 | 15.82 | 15.79 | 15.79 | 15.79 | 2,044 | +0.02(+0.12%) |
Aug 01, 2013 | 15.74 | 15.77 | 15.74 | 15.77 | 34,440 | -0.02(-0.12%) |
Jul 31, 2013 | 15.68 | 15.91 | 15.68 | 15.79 | 26,121 | +0.01(+0.08%) |
Jul 29, 2013 | 15.78 | 15.78 | 15.78 | 15.78 | 2,359 | -0.11(-0.68%) |
Jul 26, 2013 | 15.83 | 15.89 | 15.83 | 15.89 | 9,437 | -0.06(-0.36%) |
Jul 25, 2013 | 15.83 | 15.96 | 15.82 | 15.95 | 21,233 | -0.03(-0.16%) |
Jul 24, 2013 | 15.93 | 16.15 | 15.89 | 15.97 | 9,201 | -0.04(-0.23%) |
Jul 23, 2013 | 15.95 | 16.01 | 15.95 | 16.01 | 5,033 | +0.16(+1.03%) |
Jul 22, 2013 | 16.21 | 16.21 | 15.84 | 15.84 | 235 | -0.36(-2.24%) |
Jul 19, 2013 | 16.21 | 16.21 | 16.21 | 16.21 | 2,076 | +0.44(+2.80%) |
Jul 18, 2013 | 15.76 | 15.76 | 15.76 | 15.76 | 157 | +0.13(+0.83%) |
Jul 16, 2013 | 15.63 | 15.63 | 15.63 | 15.63 | 0 | -0.01(-0.04%) |
Jul 15, 2013 | 15.60 | 15.66 | 15.58 | 15.64 | 7,235 | +0.16(+1.01%) |
Jul 11, 2013 | 15.51 | 15.48 | 15.48 | 15.48 | 1,572 | +0.30(+1.98%) |
Jul 08, 2013 | 14.94 | 15.18 | 15.18 | 15.18 | 3,617 | +0.30(+2.01%) |
Jul 05, 2013 | 15.09 | 15.09 | 14.83 | 14.88 | 9,122 | -0.18(-1.22%) |
Jul 03, 2013 | 15.07 | 15.07 | 15.07 | 15.07 | 157 | +0.08(+0.51%) |
Jul 02, 2013 | 15.07 | 15.12 | 14.31 | 14.99 | 18,845 | -0.25(-1.67%) |
Jul 01, 2013 | 15.25 | 15.25 | 15.25 | 15.25 | 983 | +0.11(+0.76%) |
Jun 28, 2013 | 15.12 | 15.13 | 15.12 | 15.13 | 3,302 | +0.55(+3.79%) |
Jun 24, 2013 | 14.58 | 14.58 | 14.58 | 14.58 | 0 | -0.31(-2.09%) |
Jun 21, 2013 | 14.90 | 14.90 | 14.89 | 14.89 | 1,541 | +0.00(+0.00%) |
Jun 20, 2013 | 14.75 | 14.89 | 14.75 | 14.89 | 31,551 | -0.88(-5.56%) |
Jun 17, 2013 | 15.78 | 15.77 | 15.77 | 15.77 | 5,033 | +0.16(+1.02%) |
Jun 13, 2013 | 15.61 | 15.61 | 15.61 | 15.61 | 0 | +0.11(+0.74%) |
Jun 12, 2013 | 15.49 | 15.49 | 15.49 | 15.49 | 3,932 | -0.01(-0.07%) |
Jun 06, 2013 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | +0.06(+0.39%) |
Jun 05, 2013 | 15.54 | 15.54 | 15.44 | 15.44 | 2,516 | -0.39(-2.44%) |
Jun 04, 2013 | 15.83 | 15.83 | 15.83 | 15.83 | 471 | +0.11(+0.73%) |