Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 13.78 | 13.90 | 13.75 | 13.90 | 100,566 | +0.10(+0.72%) |
Aug 29, 2013 | 13.78 | 13.85 | 13.70 | 13.80 | 169,191 | +0.05(+0.36%) |
Aug 28, 2013 | 13.73 | 13.79 | 13.70 | 13.75 | 177,991 | -0.02(-0.15%) |
Aug 27, 2013 | 13.76 | 13.77 | 13.71 | 13.77 | 127,183 | -0.03(-0.22%) |
Aug 26, 2013 | 13.77 | 14.01 | 13.75 | 13.80 | 132,679 | +0.00(+0.02%) |
Aug 23, 2013 | 13.78 | 13.80 | 13.75 | 13.80 | 166,289 | +0.01(+0.05%) |
Aug 22, 2013 | 13.73 | 13.83 | 13.69 | 13.79 | 137,967 | +0.06(+0.40%) |
Aug 21, 2013 | 13.77 | 13.77 | 13.72 | 13.73 | 149,669 | -0.08(-0.54%) |
Aug 20, 2013 | 13.76 | 13.90 | 13.70 | 13.81 | 138,049 | +0.00(+0.00%) |
Aug 19, 2013 | 13.91 | 14.06 | 13.80 | 13.81 | 176,707 | -0.14(-1.00%) |
Aug 16, 2013 | 13.98 | 14.02 | 13.90 | 13.95 | 142,413 | -0.05(-0.36%) |
Aug 15, 2013 | 14.07 | 14.07 | 13.96 | 14.00 | 211,814 | -0.08(-0.57%) |
Aug 14, 2013 | 14.10 | 14.14 | 14.07 | 14.08 | 147,787 | -0.06(-0.42%) |
Aug 13, 2013 | 14.16 | 14.20 | 14.11 | 14.14 | 122,477 | -0.07(-0.49%) |
Aug 12, 2013 | 14.22 | 14.31 | 14.14 | 14.21 | 137,856 | -0.10(-0.70%) |
Aug 09, 2013 | 14.13 | 14.31 | 14.12 | 14.31 | 94,540 | +0.10(+0.70%) |
Aug 08, 2013 | 14.20 | 14.23 | 14.16 | 14.21 | 287,518 | +0.00(+0.00%) |
Aug 07, 2013 | 14.20 | 14.25 | 14.17 | 14.21 | 128,817 | -0.04(-0.28%) |
Aug 06, 2013 | 14.23 | 14.28 | 14.20 | 14.25 | 147,120 | -0.05(-0.35%) |
Aug 05, 2013 | 14.37 | 14.42 | 14.23 | 14.30 | 117,307 | -0.11(-0.76%) |
Aug 02, 2013 | 14.42 | 14.47 | 14.38 | 14.41 | 105,352 | -0.05(-0.35%) |
Aug 01, 2013 | 14.60 | 14.60 | 14.46 | 14.46 | 96,252 | -0.15(-1.03%) |
Jul 31, 2013 | 14.53 | 14.61 | 14.46 | 14.61 | 125,582 | +0.05(+0.34%) |
Jul 30, 2013 | 14.56 | 14.62 | 14.50 | 14.56 | 108,160 | -0.03(-0.21%) |
Jul 29, 2013 | 14.63 | 14.68 | 14.51 | 14.59 | 99,562 | -0.13(-0.88%) |
Jul 26, 2013 | 14.58 | 14.72 | 14.54 | 14.72 | 180,521 | +0.12(+0.82%) |
Jul 25, 2013 | 14.47 | 14.60 | 14.43 | 14.60 | 91,950 | +0.09(+0.62%) |
Jul 24, 2013 | 14.54 | 14.61 | 14.45 | 14.51 | 142,348 | -0.07(-0.48%) |
Jul 23, 2013 | 14.59 | 14.61 | 14.54 | 14.58 | 107,822 | +0.04(+0.28%) |
Jul 22, 2013 | 14.59 | 14.64 | 14.51 | 14.54 | 137,873 | -0.10(-0.68%) |
Jul 19, 2013 | 14.64 | 14.64 | 14.54 | 14.64 | 92,979 | -0.01(-0.07%) |
Jul 18, 2013 | 14.72 | 14.72 | 14.60 | 14.65 | 129,231 | +0.05(+0.34%) |
Jul 17, 2013 | 14.51 | 14.68 | 14.51 | 14.60 | 200,682 | +0.09(+0.62%) |
Jul 16, 2013 | 14.45 | 14.51 | 14.37 | 14.51 | 129,310 | -0.01(-0.07%) |
Jul 15, 2013 | 14.49 | 14.53 | 14.42 | 14.52 | 198,339 | +0.10(+0.69%) |
Jul 12, 2013 | 14.38 | 14.50 | 14.34 | 14.42 | 135,450 | -0.05(-0.35%) |
Jul 11, 2013 | 14.27 | 14.55 | 14.23 | 14.47 | 219,348 | +0.19(+1.33%) |
Jul 10, 2013 | 14.29 | 14.35 | 14.22 | 14.28 | 246,244 | -0.07(-0.49%) |
Jul 09, 2013 | 14.26 | 14.36 | 14.17 | 14.35 | 130,548 | +0.18(+1.27%) |
Jul 08, 2013 | 14.24 | 14.34 | 14.15 | 14.17 | 177,058 | -0.11(-0.77%) |
Jul 05, 2013 | 14.39 | 14.39 | 14.05 | 14.28 | 269,544 | -0.11(-0.76%) |
Jul 03, 2013 | 14.32 | 14.45 | 14.24 | 14.39 | 179,632 | -0.10(-0.69%) |
Jul 02, 2013 | 14.75 | 14.79 | 14.47 | 14.49 | 255,903 | -0.21(-1.43%) |
Jul 01, 2013 | 14.77 | 14.83 | 14.68 | 14.70 | 108,475 | +0.04(+0.27%) |
Jun 28, 2013 | 14.88 | 14.88 | 14.65 | 14.66 | 112,352 | -0.05(-0.34%) |
Jun 26, 2013 | 14.56 | 14.75 | 14.42 | 14.71 | 258,344 | +0.28(+1.94%) |
Jun 25, 2013 | 14.45 | 14.54 | 14.25 | 14.43 | 234,355 | +0.03(+0.21%) |
Jun 24, 2013 | 14.42 | 14.46 | 14.28 | 14.40 | 279,428 | -0.18(-1.23%) |
Jun 21, 2013 | 14.69 | 14.69 | 14.34 | 14.58 | 243,723 | -0.06(-0.41%) |
Jun 20, 2013 | 14.84 | 14.84 | 14.50 | 14.64 | 268,642 | -0.30(-2.01%) |
Jun 19, 2013 | 15.14 | 15.14 | 14.86 | 14.94 | 185,830 | -0.19(-1.26%) |
Jun 18, 2013 | 15.14 | 15.14 | 15.01 | 15.13 | 96,316 | -0.02(-0.13%) |
Jun 17, 2013 | 15.18 | 15.18 | 15.07 | 15.15 | 151,792 | +0.05(+0.33%) |
Jun 14, 2013 | 14.91 | 15.10 | 14.85 | 15.10 | 150,458 | +0.25(+1.68%) |
Jun 13, 2013 | 14.91 | 14.98 | 14.69 | 14.85 | 472,891 | -0.20(-1.33%) |
Jun 12, 2013 | 15.13 | 15.13 | 14.90 | 15.05 | 159,812 | -0.06(-0.40%) |
Jun 11, 2013 | 15.05 | 15.11 | 14.90 | 15.11 | 191,381 | +0.00(+0.00%) |
Jun 10, 2013 | 15.42 | 15.42 | 15.09 | 15.11 | 220,278 | -0.27(-1.76%) |
Jun 07, 2013 | 15.64 | 15.70 | 15.35 | 15.38 | 167,089 | -0.30(-1.91%) |
Jun 06, 2013 | 15.49 | 15.68 | 15.45 | 15.68 | 112,494 | +0.19(+1.23%) |
Jun 05, 2013 | 15.57 | 15.60 | 15.41 | 15.49 | 149,283 | -0.21(-1.34%) |
Jun 04, 2013 | 15.37 | 15.70 | 15.25 | 15.70 | 173,321 | +0.26(+1.68%) |