Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 15.20 | 15.27 | 14.93 | 14.96 | 1,101,935 | -0.26(-1.74%) |
Aug 29, 2013 | 15.31 | 15.38 | 15.12 | 15.23 | 1,313,106 | -0.12(-0.79%) |
Aug 28, 2013 | 15.36 | 15.54 | 15.31 | 15.35 | 931,331 | -0.03(-0.19%) |
Aug 27, 2013 | 15.36 | 15.48 | 15.33 | 15.38 | 810,490 | -0.11(-0.74%) |
Aug 26, 2013 | 15.45 | 15.56 | 15.33 | 15.49 | 571,429 | +0.03(+0.19%) |
Aug 23, 2013 | 15.31 | 15.53 | 15.28 | 15.46 | 1,307,013 | +0.17(+1.12%) |
Aug 22, 2013 | 15.42 | 15.63 | 15.28 | 15.29 | 832,255 | -0.13(-0.84%) |
Aug 21, 2013 | 15.51 | 15.63 | 15.27 | 15.42 | 690,016 | -0.17(-1.10%) |
Aug 20, 2013 | 15.53 | 15.81 | 15.49 | 15.59 | 708,091 | +0.05(+0.32%) |
Aug 19, 2013 | 15.79 | 15.82 | 15.45 | 15.54 | 1,048,410 | -0.29(-1.81%) |
Aug 16, 2013 | 15.71 | 15.93 | 15.65 | 15.83 | 928,209 | +0.04(+0.23%) |
Aug 15, 2013 | 15.68 | 15.83 | 15.56 | 15.79 | 1,234,760 | -0.07(-0.45%) |
Aug 14, 2013 | 15.65 | 15.86 | 15.53 | 15.86 | 773,582 | +0.20(+1.28%) |
Aug 13, 2013 | 15.73 | 15.73 | 15.51 | 15.66 | 1,155,558 | -0.11(-0.68%) |
Aug 12, 2013 | 15.67 | 15.85 | 15.63 | 15.77 | 628,614 | -0.02(-0.14%) |
Aug 09, 2013 | 15.78 | 15.95 | 15.67 | 15.79 | 719,093 | -0.02(-0.14%) |
Aug 08, 2013 | 15.76 | 15.94 | 15.72 | 15.81 | 757,982 | +0.11(+0.68%) |
Aug 07, 2013 | 15.77 | 15.88 | 15.65 | 15.71 | 925,383 | -0.16(-0.99%) |
Aug 06, 2013 | 16.14 | 16.17 | 15.81 | 15.86 | 1,165,618 | -0.34(-2.08%) |
Aug 05, 2013 | 16.21 | 16.37 | 16.13 | 16.20 | 651,942 | -0.02(-0.13%) |
Aug 02, 2013 | 16.38 | 16.44 | 16.21 | 16.22 | 868,043 | -0.21(-1.26%) |
Aug 01, 2013 | 16.39 | 16.80 | 16.39 | 16.43 | 2,005,620 | +0.16(+0.97%) |
Jul 31, 2013 | 16.09 | 16.42 | 15.91 | 16.27 | 1,592,455 | +0.18(+1.11%) |
Jul 30, 2013 | 16.19 | 16.32 | 16.00 | 16.09 | 950,372 | -0.01(-0.04%) |
Jul 29, 2013 | 15.99 | 16.13 | 15.93 | 16.10 | 1,514,737 | +0.04(+0.22%) |
Jul 26, 2013 | 15.69 | 16.07 | 15.58 | 16.06 | 761,880 | +0.31(+2.00%) |
Jul 25, 2013 | 15.64 | 15.84 | 15.45 | 15.75 | 1,760,734 | -0.01(-0.05%) |
Jul 24, 2013 | 15.92 | 16.06 | 15.75 | 15.76 | 1,385,833 | -0.26(-1.65%) |
Jul 23, 2013 | 16.15 | 16.16 | 15.89 | 16.02 | 1,366,033 | -0.09(-0.58%) |
Jul 22, 2013 | 16.04 | 16.20 | 15.99 | 16.11 | 1,263,200 | -0.09(-0.53%) |
Jul 19, 2013 | 16.19 | 16.28 | 16.01 | 16.20 | 1,227,837 | -0.03(-0.18%) |
Jul 18, 2013 | 16.31 | 16.40 | 16.21 | 16.23 | 920,658 | -0.03(-0.18%) |
Jul 17, 2013 | 16.08 | 16.28 | 15.94 | 16.26 | 1,346,084 | +0.23(+1.43%) |
Jul 16, 2013 | 16.08 | 16.27 | 15.99 | 16.03 | 1,167,806 | +0.00(+0.00%) |
Jul 15, 2013 | 16.04 | 16.16 | 15.73 | 16.03 | 1,398,418 | +0.04(+0.27%) |
Jul 12, 2013 | 15.76 | 16.02 | 15.73 | 15.99 | 1,108,610 | +0.18(+1.13%) |
Jul 11, 2013 | 15.65 | 15.94 | 15.65 | 15.81 | 1,408,353 | +0.35(+2.27%) |
Jul 10, 2013 | 15.96 | 16.01 | 15.41 | 15.46 | 2,695,530 | -0.54(-3.40%) |
Jul 09, 2013 | 15.81 | 16.11 | 15.80 | 16.00 | 1,422,283 | +0.26(+1.64%) |
Jul 08, 2013 | 15.49 | 15.82 | 15.46 | 15.74 | 1,224,779 | +0.28(+1.81%) |
Jul 05, 2013 | 15.58 | 15.76 | 15.22 | 15.46 | 1,266,530 | -0.14(-0.87%) |
Jul 03, 2013 | 15.41 | 15.68 | 15.36 | 15.60 | 621,079 | +0.17(+1.11%) |
Jul 02, 2013 | 15.82 | 15.86 | 15.36 | 15.43 | 1,406,541 | -0.41(-2.58%) |
Jul 01, 2013 | 15.87 | 16.06 | 15.78 | 15.84 | 1,200,381 | +0.06(+0.36%) |
Jun 28, 2013 | 15.66 | 15.94 | 15.57 | 15.78 | 2,152,451 | +0.47(+3.09%) |
Jun 26, 2013 | 15.05 | 15.43 | 15.01 | 15.31 | 2,145,857 | +0.40(+2.69%) |
Jun 25, 2013 | 14.80 | 14.92 | 14.71 | 14.90 | 1,988,367 | +0.21(+1.41%) |
Jun 24, 2013 | 15.09 | 15.10 | 14.60 | 14.70 | 2,501,730 | -0.57(-3.75%) |
Jun 21, 2013 | 15.45 | 15.48 | 15.09 | 15.27 | 2,237,321 | -0.14(-0.93%) |
Jun 20, 2013 | 15.61 | 15.61 | 15.31 | 15.41 | 2,124,205 | -0.34(-2.18%) |
Jun 19, 2013 | 16.20 | 16.26 | 15.74 | 15.76 | 1,904,764 | -0.43(-2.65%) |
Jun 18, 2013 | 16.24 | 16.29 | 16.01 | 16.19 | 1,278,530 | -0.10(-0.62%) |
Jun 17, 2013 | 16.61 | 16.68 | 16.24 | 16.29 | 811,582 | -0.16(-0.96%) |
Jun 14, 2013 | 16.31 | 16.54 | 16.26 | 16.44 | 1,412,504 | +0.15(+0.92%) |
Jun 13, 2013 | 15.85 | 16.31 | 15.73 | 16.29 | 1,356,238 | +0.47(+2.94%) |
Jun 12, 2013 | 16.15 | 16.21 | 15.68 | 15.83 | 1,747,208 | -0.16(-0.99%) |
Jun 11, 2013 | 16.03 | 16.21 | 15.93 | 15.99 | 1,046,981 | -0.24(-1.46%) |
Jun 10, 2013 | 16.31 | 16.44 | 16.14 | 16.22 | 996,166 | -0.06(-0.35%) |
Jun 07, 2013 | 16.35 | 16.35 | 16.04 | 16.28 | 1,575,575 | +0.07(+0.44%) |
Jun 06, 2013 | 16.00 | 16.22 | 15.94 | 16.21 | 1,928,222 | +0.11(+0.67%) |
Jun 05, 2013 | 16.58 | 16.62 | 16.05 | 16.10 | 2,244,768 | -0.49(-2.93%) |
Jun 04, 2013 | 16.97 | 16.99 | 16.44 | 16.59 | 1,582,152 | -0.38(-2.24%) |