Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 16.22 | 16.30 | 15.65 | 16.00 | 0 | -0.29(-1.78%) |
Aug 29, 2013 | 16.00 | 16.61 | 15.98 | 16.29 | 913,705 | +0.28(+1.75%) |
Aug 28, 2013 | 15.58 | 16.37 | 15.07 | 16.01 | 2,500,435 | +0.42(+2.69%) |
Aug 27, 2013 | 16.27 | 16.27 | 15.50 | 15.59 | 1,013,897 | -0.89(-5.40%) |
Aug 26, 2013 | 16.32 | 16.82 | 16.10 | 16.48 | 0 | +0.32(+1.98%) |
Aug 23, 2013 | 16.27 | 17.23 | 15.91 | 16.16 | 0 | -0.09(-0.58%) |
Aug 22, 2013 | 16.46 | 16.53 | 16.17 | 16.25 | 273,826 | -0.12(-0.70%) |
Aug 21, 2013 | 16.12 | 16.67 | 16.05 | 16.37 | 472,633 | +0.21(+1.30%) |
Aug 20, 2013 | 15.80 | 16.33 | 15.79 | 16.16 | 461,579 | +0.38(+2.41%) |
Aug 19, 2013 | 16.27 | 16.41 | 15.76 | 15.78 | 862,231 | -0.46(-2.83%) |
Aug 16, 2013 | 16.21 | 16.59 | 16.18 | 16.24 | 0 | +0.08(+0.50%) |
Aug 15, 2013 | 16.61 | 16.74 | 15.89 | 16.16 | 1,286,023 | -0.97(-5.66%) |
Aug 14, 2013 | 16.49 | 17.48 | 16.40 | 17.13 | 1,203,457 | +0.68(+4.13%) |
Aug 13, 2013 | 16.65 | 17.45 | 16.39 | 16.45 | 494,241 | -0.14(-0.84%) |
Aug 12, 2013 | 16.70 | 16.84 | 16.40 | 16.59 | 452,943 | -0.15(-0.90%) |
Aug 09, 2013 | 16.83 | 17.20 | 16.65 | 16.74 | 675,266 | -0.23(-1.36%) |
Aug 08, 2013 | 16.79 | 17.02 | 16.44 | 16.97 | 908,785 | +0.28(+1.68%) |
Aug 07, 2013 | 17.37 | 17.37 | 16.61 | 16.69 | 1,400,794 | -0.80(-4.57%) |
Aug 06, 2013 | 17.91 | 18.06 | 17.45 | 17.49 | 794,778 | -0.50(-2.78%) |
Aug 05, 2013 | 18.92 | 18.92 | 17.80 | 17.99 | 1,211,945 | -0.94(-4.97%) |
Aug 02, 2013 | 20.00 | 20.25 | 18.57 | 18.93 | 1,661,330 | -0.45(-2.32%) |
Aug 01, 2013 | 19.25 | 19.44 | 18.98 | 19.38 | 792,952 | +0.33(+1.73%) |
Jul 31, 2013 | 19.06 | 19.32 | 18.98 | 19.05 | 0 | +0.13(+0.69%) |
Jul 30, 2013 | 18.94 | 19.10 | 18.67 | 18.92 | 0 | +0.03(+0.16%) |
Jul 29, 2013 | 19.49 | 19.60 | 18.85 | 18.89 | 0 | -0.61(-3.13%) |
Jul 26, 2013 | 18.81 | 19.53 | 18.77 | 19.50 | 0 | +0.09(+0.46%) |
Jul 25, 2013 | 18.84 | 19.42 | 18.52 | 19.41 | 0 | +0.62(+3.30%) |
Jul 24, 2013 | 18.78 | 19.05 | 18.61 | 18.79 | 0 | +0.07(+0.37%) |
Jul 23, 2013 | 19.25 | 19.26 | 18.70 | 18.72 | 0 | -0.50(-2.60%) |
Jul 22, 2013 | 18.91 | 19.29 | 18.88 | 19.22 | 0 | +0.34(+1.80%) |
Jul 19, 2013 | 18.98 | 19.35 | 18.71 | 18.88 | 0 | -0.20(-1.05%) |
Jul 18, 2013 | 19.56 | 19.65 | 19.01 | 19.08 | 0 | -0.31(-1.60%) |
Jul 17, 2013 | 19.69 | 19.74 | 19.15 | 19.39 | 433,404 | +0.37(+1.95%) |
Jul 16, 2013 | 19.49 | 19.50 | 18.84 | 19.02 | 0 | -0.42(-2.16%) |
Jul 15, 2013 | 19.65 | 19.98 | 19.39 | 19.44 | 0 | -0.23(-1.17%) |
Jul 12, 2013 | 19.00 | 19.85 | 19.00 | 19.67 | 0 | +0.68(+3.58%) |
Jul 11, 2013 | 18.49 | 19.09 | 18.40 | 18.99 | 0 | +0.71(+3.88%) |
Jul 10, 2013 | 17.91 | 18.34 | 17.91 | 18.28 | 0 | +0.30(+1.67%) |
Jul 09, 2013 | 17.69 | 18.00 | 17.45 | 17.98 | 0 | +0.24(+1.35%) |
Jul 08, 2013 | 18.43 | 18.54 | 17.64 | 17.74 | 0 | -0.53(-2.90%) |
Jul 05, 2013 | 17.61 | 18.34 | 17.57 | 18.27 | 0 | +0.93(+5.36%) |
Jul 03, 2013 | 17.50 | 17.50 | 17.20 | 17.34 | 0 | -0.23(-1.31%) |
Jul 02, 2013 | 17.23 | 17.59 | 17.12 | 17.57 | 0 | +0.38(+2.21%) |
Jul 01, 2013 | 16.80 | 17.64 | 16.80 | 17.19 | 0 | +0.60(+3.62%) |
Jun 28, 2013 | 16.80 | 16.88 | 16.54 | 16.59 | 671,753 | -0.32(-1.89%) |
Jun 27, 2013 | 16.48 | 17.10 | 16.24 | 16.91 | 0 | +0.56(+3.43%) |
Jun 26, 2013 | 15.99 | 16.85 | 15.85 | 16.35 | 0 | +0.46(+2.89%) |
Jun 25, 2013 | 15.99 | 15.99 | 15.47 | 15.89 | 0 | +0.04(+0.25%) |
Jun 24, 2013 | 15.63 | 15.94 | 15.30 | 15.85 | 0 | +0.01(+0.06%) |
Jun 21, 2013 | 15.45 | 15.93 | 15.24 | 15.84 | 1,225,810 | +0.47(+3.06%) |
Jun 20, 2013 | 15.76 | 15.80 | 15.18 | 15.37 | 0 | -0.59(-3.70%) |
Jun 19, 2013 | 16.41 | 16.57 | 15.95 | 15.96 | 0 | -0.42(-2.56%) |
Jun 18, 2013 | 16.06 | 16.60 | 15.82 | 16.38 | 0 | +0.37(+2.31%) |
Jun 17, 2013 | 16.04 | 16.21 | 15.79 | 16.01 | 0 | +0.09(+0.57%) |
Jun 14, 2013 | 16.41 | 16.46 | 15.83 | 15.92 | 0 | -0.50(-3.05%) |
Jun 13, 2013 | 16.03 | 16.48 | 15.62 | 16.42 | 627,892 | +0.34(+2.11%) |
Jun 12, 2013 | 16.52 | 16.73 | 16.01 | 16.08 | 428,133 | -0.27(-1.65%) |
Jun 11, 2013 | 16.47 | 16.78 | 16.22 | 16.35 | 413,242 | -0.31(-1.86%) |
Jun 10, 2013 | 16.60 | 16.76 | 16.28 | 16.66 | 0 | +0.08(+0.48%) |
Jun 07, 2013 | 16.84 | 17.04 | 16.54 | 16.58 | 0 | -0.19(-1.13%) |
Jun 06, 2013 | 16.43 | 16.77 | 16.07 | 16.77 | 494,242 | +0.34(+2.07%) |
Jun 05, 2013 | 16.80 | 17.18 | 16.22 | 16.43 | 0 | -0.47(-2.78%) |
Jun 04, 2013 | 17.40 | 17.87 | 16.64 | 16.90 | 0 | -0.45(-2.59%) |