Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 14.37 | 14.37 | 14.23 | 14.24 | 0 | -0.21(-1.46%) |
Aug 29, 2013 | 14.45 | 14.48 | 14.41 | 14.45 | 0 | -0.01(-0.05%) |
Aug 28, 2013 | 14.37 | 14.51 | 14.35 | 14.45 | 123,673 | +0.03(+0.23%) |
Aug 27, 2013 | 14.56 | 14.60 | 14.42 | 14.42 | 0 | -0.48(-3.20%) |
Aug 26, 2013 | 14.98 | 14.98 | 14.89 | 14.90 | 0 | -0.19(-1.25%) |
Aug 23, 2013 | 15.08 | 15.09 | 15.00 | 15.08 | 0 | +0.11(+0.76%) |
Aug 22, 2013 | 14.96 | 15.12 | 14.90 | 14.97 | 210,815 | +0.25(+1.73%) |
Aug 21, 2013 | 14.81 | 14.83 | 14.68 | 14.71 | 0 | -0.18(-1.22%) |
Aug 20, 2013 | 14.90 | 14.98 | 14.79 | 14.90 | 0 | -0.10(-0.67%) |
Aug 19, 2013 | 15.13 | 15.13 | 14.97 | 15.00 | 0 | -0.22(-1.45%) |
Aug 16, 2013 | 15.18 | 15.26 | 15.15 | 15.22 | 0 | +0.15(+0.98%) |
Aug 15, 2013 | 15.07 | 15.11 | 14.86 | 15.07 | 479,474 | -0.13(-0.84%) |
Aug 14, 2013 | 15.19 | 15.22 | 15.16 | 15.20 | 0 | +0.05(+0.35%) |
Aug 13, 2013 | 15.10 | 15.16 | 14.98 | 15.14 | 160,113 | +0.03(+0.22%) |
Aug 12, 2013 | 15.08 | 15.12 | 15.05 | 15.11 | 210,360 | -0.06(-0.40%) |
Aug 09, 2013 | 15.18 | 15.20 | 15.12 | 15.17 | 660,146 | +0.03(+0.23%) |
Aug 08, 2013 | 15.07 | 15.18 | 15.00 | 15.14 | 1,867,171 | +0.27(+1.85%) |
Aug 07, 2013 | 14.85 | 14.88 | 14.83 | 14.86 | 73,766 | +0.08(+0.54%) |
Aug 06, 2013 | 14.85 | 14.92 | 14.72 | 14.78 | 133,281 | -0.05(-0.37%) |
Aug 05, 2013 | 14.84 | 14.89 | 14.77 | 14.84 | 144,777 | -0.13(-0.85%) |
Aug 02, 2013 | 14.85 | 14.96 | 14.78 | 14.96 | 3,081,457 | +0.10(+0.68%) |
Aug 01, 2013 | 14.76 | 14.88 | 14.73 | 14.86 | 1,066,837 | +0.33(+2.26%) |
Jul 31, 2013 | 14.52 | 14.67 | 14.48 | 14.53 | 0 | +0.06(+0.42%) |
Jul 30, 2013 | 14.59 | 14.59 | 14.45 | 14.47 | 0 | -0.12(-0.83%) |
Jul 29, 2013 | 14.58 | 14.61 | 14.53 | 14.59 | 0 | -0.11(-0.78%) |
Jul 26, 2013 | 14.62 | 14.71 | 14.55 | 14.71 | 0 | -0.03(-0.23%) |
Jul 25, 2013 | 14.56 | 14.74 | 14.51 | 14.74 | 0 | +0.19(+1.33%) |
Jul 24, 2013 | 14.61 | 14.61 | 14.52 | 14.55 | 0 | +0.05(+0.33%) |
Jul 23, 2013 | 14.55 | 14.55 | 14.44 | 14.50 | 0 | +0.05(+0.37%) |
Jul 22, 2013 | 14.42 | 14.49 | 14.39 | 14.45 | 0 | +0.16(+1.13%) |
Jul 19, 2013 | 14.21 | 14.32 | 14.21 | 14.29 | 0 | +0.05(+0.33%) |
Jul 18, 2013 | 14.08 | 14.27 | 14.08 | 14.24 | 72,940 | +0.29(+2.07%) |
Jul 17, 2013 | 14.04 | 14.04 | 13.94 | 13.95 | 52,766 | +0.01(+0.10%) |
Jul 16, 2013 | 13.94 | 13.94 | 13.88 | 13.94 | 0 | -0.06(-0.43%) |
Jul 15, 2013 | 13.90 | 14.00 | 13.89 | 14.00 | 0 | +0.15(+1.11%) |
Jul 12, 2013 | 13.88 | 13.88 | 13.77 | 13.84 | 0 | -0.11(-0.82%) |
Jul 11, 2013 | 13.89 | 13.96 | 13.76 | 13.96 | 0 | +0.36(+2.61%) |
Jul 10, 2013 | 13.58 | 13.68 | 13.51 | 13.60 | 58,098 | +0.07(+0.49%) |
Jul 09, 2013 | 13.70 | 13.70 | 13.52 | 13.54 | 0 | +0.00(+0.01%) |
Jul 08, 2013 | 13.51 | 13.59 | 13.47 | 13.53 | 0 | +0.20(+1.51%) |
Jul 05, 2013 | 13.45 | 13.45 | 13.28 | 13.33 | 0 | +0.17(+1.27%) |
Jul 03, 2013 | 13.06 | 13.24 | 13.02 | 13.17 | 0 | -0.05(-0.35%) |
Jul 02, 2013 | 13.27 | 13.34 | 13.14 | 13.21 | 17,161 | -0.14(-1.06%) |
Jul 01, 2013 | 13.37 | 13.44 | 13.35 | 13.35 | 0 | +0.19(+1.44%) |
Jun 28, 2013 | 13.20 | 13.22 | 13.13 | 13.16 | 34,115 | -0.26(-1.91%) |
Jun 26, 2013 | 13.57 | 13.57 | 13.37 | 13.42 | 170,306 | +0.11(+0.81%) |
Jun 25, 2013 | 13.33 | 13.35 | 13.20 | 13.31 | 110,395 | +0.16(+1.22%) |
Jun 24, 2013 | 13.08 | 13.19 | 12.98 | 13.15 | 73,371 | -0.19(-1.41%) |
Jun 21, 2013 | 13.53 | 13.53 | 13.23 | 13.34 | 48,007 | -0.21(-1.58%) |
Jun 20, 2013 | 13.71 | 13.71 | 13.44 | 13.55 | 0 | -0.47(-3.35%) |
Jun 19, 2013 | 14.30 | 14.30 | 13.99 | 14.02 | 221,355 | -0.34(-2.38%) |
Jun 18, 2013 | 14.32 | 14.38 | 14.32 | 14.37 | 91,214 | +0.17(+1.18%) |
Jun 17, 2013 | 14.27 | 14.29 | 14.11 | 14.20 | 0 | +0.10(+0.71%) |
Jun 14, 2013 | 14.16 | 14.16 | 14.02 | 14.10 | 0 | -0.08(-0.57%) |
Jun 13, 2013 | 13.96 | 14.18 | 13.96 | 14.18 | 75,348 | +0.25(+1.83%) |
Jun 12, 2013 | 14.19 | 14.19 | 13.92 | 13.92 | 4,486 | -0.15(-1.06%) |
Jun 11, 2013 | 13.99 | 14.08 | 13.92 | 14.07 | 55,143 | -0.18(-1.26%) |
Jun 10, 2013 | 14.37 | 14.37 | 14.19 | 14.25 | 0 | -0.13(-0.93%) |
Jun 07, 2013 | 14.27 | 14.40 | 14.23 | 14.39 | 0 | +0.22(+1.56%) |
Jun 06, 2013 | 14.15 | 14.16 | 14.03 | 14.16 | 0 | -0.05(-0.38%) |
Jun 05, 2013 | 14.37 | 14.37 | 14.20 | 14.22 | 0 | -0.25(-1.72%) |
Jun 04, 2013 | 14.54 | 14.56 | 14.38 | 14.47 | 0 | +0.01(+0.09%) |