Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 15.20 | 15.27 | 14.93 | 14.97 | 1,101,661 | -0.27(-1.74%) |
Aug 29, 2013 | 15.31 | 15.38 | 15.12 | 15.23 | 1,312,779 | -0.12(-0.79%) |
Aug 28, 2013 | 15.37 | 15.54 | 15.32 | 15.35 | 931,099 | -0.03(-0.19%) |
Aug 27, 2013 | 15.37 | 15.49 | 15.34 | 15.38 | 810,288 | -0.11(-0.74%) |
Aug 26, 2013 | 15.45 | 15.57 | 15.34 | 15.50 | 571,286 | +0.03(+0.18%) |
Aug 23, 2013 | 15.32 | 15.53 | 15.28 | 15.47 | 1,306,687 | +0.17(+1.12%) |
Aug 22, 2013 | 15.42 | 15.63 | 15.29 | 15.29 | 832,048 | -0.13(-0.84%) |
Aug 21, 2013 | 15.51 | 15.64 | 15.27 | 15.42 | 689,845 | -0.17(-1.10%) |
Aug 20, 2013 | 15.54 | 15.81 | 15.50 | 15.60 | 707,915 | +0.05(+0.32%) |
Aug 19, 2013 | 15.80 | 15.82 | 15.46 | 15.55 | 1,048,149 | -0.29(-1.81%) |
Aug 16, 2013 | 15.71 | 15.93 | 15.65 | 15.83 | 927,978 | +0.04(+0.23%) |
Aug 15, 2013 | 15.68 | 15.83 | 15.57 | 15.80 | 1,234,453 | -0.07(-0.45%) |
Aug 14, 2013 | 15.65 | 15.87 | 15.53 | 15.87 | 773,390 | +0.20(+1.28%) |
Aug 13, 2013 | 15.73 | 15.74 | 15.51 | 15.67 | 1,155,271 | -0.11(-0.68%) |
Aug 12, 2013 | 15.67 | 15.85 | 15.63 | 15.77 | 628,457 | -0.02(-0.14%) |
Aug 09, 2013 | 15.79 | 15.95 | 15.67 | 15.80 | 718,914 | -0.02(-0.14%) |
Aug 08, 2013 | 15.76 | 15.95 | 15.72 | 15.82 | 757,793 | +0.11(+0.68%) |
Aug 07, 2013 | 15.77 | 15.88 | 15.65 | 15.71 | 925,152 | -0.16(-0.99%) |
Aug 06, 2013 | 16.15 | 16.18 | 15.82 | 15.87 | 1,165,327 | -0.34(-2.08%) |
Aug 05, 2013 | 16.22 | 16.38 | 16.13 | 16.20 | 651,780 | -0.02(-0.13%) |
Aug 02, 2013 | 16.38 | 16.45 | 16.21 | 16.23 | 867,826 | -0.21(-1.26%) |
Aug 01, 2013 | 16.40 | 16.81 | 16.40 | 16.43 | 2,005,121 | +0.16(+0.97%) |
Jul 31, 2013 | 16.09 | 16.43 | 15.92 | 16.28 | 1,592,059 | +0.18(+1.11%) |
Jul 30, 2013 | 16.19 | 16.33 | 16.00 | 16.10 | 950,135 | -0.01(-0.04%) |
Jul 29, 2013 | 16.00 | 16.13 | 15.93 | 16.10 | 1,514,360 | +0.04(+0.22%) |
Jul 26, 2013 | 15.70 | 16.08 | 15.58 | 16.07 | 761,691 | +0.32(+2.00%) |
Jul 25, 2013 | 15.65 | 15.85 | 15.45 | 15.75 | 1,760,296 | -0.01(-0.05%) |
Jul 24, 2013 | 15.92 | 16.06 | 15.75 | 15.76 | 1,385,488 | -0.26(-1.65%) |
Jul 23, 2013 | 16.15 | 16.16 | 15.90 | 16.03 | 1,365,693 | -0.09(-0.58%) |
Jul 22, 2013 | 16.04 | 16.20 | 16.00 | 16.12 | 1,262,885 | -0.09(-0.53%) |
Jul 19, 2013 | 16.19 | 16.28 | 16.02 | 16.20 | 1,227,532 | -0.03(-0.18%) |
Jul 18, 2013 | 16.32 | 16.40 | 16.21 | 16.23 | 920,429 | -0.03(-0.18%) |
Jul 17, 2013 | 16.08 | 16.28 | 15.95 | 16.26 | 1,345,749 | +0.23(+1.43%) |
Jul 16, 2013 | 16.08 | 16.28 | 16.00 | 16.03 | 1,167,516 | +0.00(+0.00%) |
Jul 15, 2013 | 16.05 | 16.16 | 15.74 | 16.03 | 1,398,070 | +0.04(+0.27%) |
Jul 12, 2013 | 15.77 | 16.03 | 15.73 | 15.99 | 1,108,334 | +0.18(+1.13%) |
Jul 11, 2013 | 15.65 | 15.95 | 15.65 | 15.81 | 1,408,002 | +0.35(+2.27%) |
Jul 10, 2013 | 15.96 | 16.01 | 15.42 | 15.46 | 2,694,859 | -0.54(-3.40%) |
Jul 09, 2013 | 15.81 | 16.12 | 15.80 | 16.00 | 1,421,929 | +0.26(+1.64%) |
Jul 08, 2013 | 15.50 | 15.82 | 15.47 | 15.75 | 1,224,474 | +0.28(+1.81%) |
Jul 05, 2013 | 15.59 | 15.77 | 15.22 | 15.47 | 1,266,215 | -0.14(-0.87%) |
Jul 03, 2013 | 15.42 | 15.69 | 15.36 | 15.60 | 620,924 | +0.17(+1.11%) |
Jul 02, 2013 | 15.82 | 15.87 | 15.36 | 15.43 | 1,406,191 | -0.41(-2.58%) |
Jul 01, 2013 | 15.87 | 16.07 | 15.78 | 15.84 | 1,200,082 | +0.06(+0.36%) |
Jun 28, 2013 | 15.66 | 15.95 | 15.57 | 15.78 | 2,151,915 | +0.47(+3.09%) |
Jun 26, 2013 | 15.05 | 15.44 | 15.02 | 15.31 | 2,145,323 | +0.40(+2.69%) |
Jun 25, 2013 | 14.80 | 14.92 | 14.71 | 14.91 | 1,987,872 | +0.21(+1.41%) |
Jun 24, 2013 | 15.09 | 15.11 | 14.60 | 14.70 | 2,501,107 | -0.57(-3.75%) |
Jun 21, 2013 | 15.45 | 15.49 | 15.09 | 15.27 | 2,236,764 | -0.14(-0.93%) |
Jun 20, 2013 | 15.61 | 15.61 | 15.31 | 15.42 | 2,123,676 | -0.34(-2.18%) |
Jun 19, 2013 | 16.20 | 16.27 | 15.75 | 15.76 | 1,904,289 | -0.43(-2.65%) |
Jun 18, 2013 | 16.25 | 16.29 | 16.02 | 16.19 | 1,278,211 | -0.10(-0.62%) |
Jun 17, 2013 | 16.61 | 16.68 | 16.25 | 16.29 | 811,380 | -0.16(-0.96%) |
Jun 14, 2013 | 16.31 | 16.55 | 16.26 | 16.45 | 1,412,153 | +0.15(+0.92%) |
Jun 13, 2013 | 15.85 | 16.31 | 15.74 | 16.30 | 1,355,901 | +0.47(+2.94%) |
Jun 12, 2013 | 16.15 | 16.22 | 15.68 | 15.83 | 1,746,773 | -0.16(-0.99%) |
Jun 11, 2013 | 16.03 | 16.21 | 15.93 | 15.99 | 1,046,720 | -0.24(-1.46%) |
Jun 10, 2013 | 16.32 | 16.44 | 16.15 | 16.23 | 995,918 | -0.06(-0.35%) |
Jun 07, 2013 | 16.35 | 16.35 | 16.04 | 16.28 | 1,575,183 | +0.07(+0.44%) |
Jun 06, 2013 | 16.00 | 16.23 | 15.95 | 16.21 | 1,927,742 | +0.11(+0.67%) |
Jun 05, 2013 | 16.58 | 16.63 | 16.05 | 16.10 | 2,244,209 | -0.49(-2.94%) |
Jun 04, 2013 | 16.97 | 16.99 | 16.44 | 16.59 | 1,581,758 | -0.38(-2.24%) |