Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 19.47 | 19.47 | 19.17 | 19.24 | 339,332 | -0.22(-1.12%) |
Aug 29, 2013 | 19.12 | 19.51 | 19.12 | 19.46 | 326,706 | +0.29(+1.50%) |
Aug 28, 2013 | 18.88 | 19.17 | 18.88 | 19.17 | 256,992 | +0.27(+1.44%) |
Aug 27, 2013 | 19.18 | 19.25 | 18.90 | 18.90 | 253,506 | -0.41(-2.13%) |
Aug 26, 2013 | 19.28 | 19.35 | 19.19 | 19.31 | 177,686 | +0.12(+0.61%) |
Aug 23, 2013 | 19.13 | 19.21 | 19.02 | 19.19 | 172,252 | +0.06(+0.32%) |
Aug 22, 2013 | 18.76 | 19.21 | 18.53 | 19.13 | 233,085 | +0.48(+2.58%) |
Aug 21, 2013 | 18.78 | 18.96 | 18.48 | 18.65 | 493,169 | -0.16(-0.87%) |
Aug 20, 2013 | 18.77 | 18.89 | 18.72 | 18.81 | 177,677 | +0.10(+0.54%) |
Aug 19, 2013 | 18.96 | 19.02 | 18.70 | 18.71 | 162,794 | -0.30(-1.59%) |
Aug 16, 2013 | 19.03 | 19.21 | 18.99 | 19.01 | 299,231 | -0.12(-0.61%) |
Aug 15, 2013 | 19.23 | 19.31 | 18.85 | 19.13 | 386,512 | -0.23(-1.20%) |
Aug 14, 2013 | 19.39 | 19.42 | 19.28 | 19.36 | 300,885 | +0.00(+0.00%) |
Aug 13, 2013 | 19.35 | 19.42 | 19.19 | 19.36 | 98,014 | +0.09(+0.44%) |
Aug 12, 2013 | 19.20 | 19.32 | 19.11 | 19.28 | 213,262 | -0.07(-0.36%) |
Aug 09, 2013 | 19.15 | 19.42 | 19.15 | 19.35 | 333,907 | +0.23(+1.22%) |
Aug 08, 2013 | 19.04 | 19.20 | 19.02 | 19.11 | 285,847 | +0.14(+0.74%) |
Aug 07, 2013 | 18.97 | 19.04 | 18.80 | 18.97 | 185,129 | -0.02(-0.08%) |
Aug 06, 2013 | 19.17 | 19.74 | 18.65 | 18.99 | 347,707 | -0.12(-0.65%) |
Aug 05, 2013 | 19.21 | 19.23 | 19.07 | 19.11 | 308,057 | -0.09(-0.49%) |
Aug 02, 2013 | 19.23 | 19.36 | 19.11 | 19.21 | 118,449 | -0.11(-0.56%) |
Aug 01, 2013 | 19.34 | 19.52 | 19.27 | 19.32 | 231,785 | +0.05(+0.28%) |
Jul 31, 2013 | 19.30 | 19.36 | 19.18 | 19.26 | 155,871 | -0.02(-0.08%) |
Jul 30, 2013 | 19.28 | 19.28 | 19.18 | 19.28 | 293,785 | +0.12(+0.61%) |
Jul 29, 2013 | 19.15 | 19.21 | 19.07 | 19.16 | 172,854 | -0.03(-0.16%) |
Jul 26, 2013 | 19.31 | 19.37 | 19.10 | 19.19 | 218,412 | -0.19(-0.96%) |
Jul 25, 2013 | 19.21 | 19.39 | 19.11 | 19.38 | 190,051 | +0.17(+0.89%) |
Jul 24, 2013 | 19.41 | 19.41 | 19.15 | 19.21 | 142,133 | -0.16(-0.80%) |
Jul 23, 2013 | 19.46 | 19.46 | 19.33 | 19.36 | 166,894 | -0.05(-0.24%) |
Jul 22, 2013 | 19.42 | 19.60 | 19.38 | 19.41 | 127,108 | -0.03(-0.16%) |
Jul 19, 2013 | 19.42 | 19.61 | 19.28 | 19.44 | 360,729 | +0.02(+0.08%) |
Jul 18, 2013 | 19.25 | 19.42 | 19.09 | 19.42 | 234,083 | +0.23(+1.21%) |
Jul 17, 2013 | 19.21 | 19.25 | 19.04 | 19.19 | 324,974 | +0.09(+0.49%) |
Jul 16, 2013 | 19.23 | 19.23 | 19.01 | 19.10 | 299,926 | -0.09(-0.45%) |
Jul 15, 2013 | 18.97 | 19.21 | 18.88 | 19.18 | 140,535 | +0.20(+1.06%) |
Jul 12, 2013 | 19.03 | 19.15 | 18.88 | 18.98 | 166,627 | -0.08(-0.41%) |
Jul 11, 2013 | 19.39 | 19.42 | 18.99 | 19.06 | 330,887 | -0.16(-0.81%) |
Jul 10, 2013 | 19.04 | 19.23 | 18.97 | 19.21 | 235,290 | +0.20(+1.06%) |
Jul 09, 2013 | 18.82 | 19.07 | 18.72 | 19.01 | 282,678 | +0.30(+1.58%) |
Jul 08, 2013 | 18.52 | 18.73 | 18.48 | 18.72 | 173,876 | +0.22(+1.18%) |
Jul 05, 2013 | 18.66 | 18.66 | 18.29 | 18.50 | 190,065 | +0.01(+0.04%) |
Jul 03, 2013 | 18.36 | 18.53 | 18.34 | 18.49 | 131,081 | -0.04(-0.21%) |
Jul 02, 2013 | 18.60 | 18.69 | 18.49 | 18.53 | 205,400 | -0.09(-0.50%) |
Jul 01, 2013 | 18.46 | 18.69 | 18.40 | 18.62 | 308,678 | +0.20(+1.10%) |
Jun 28, 2013 | 18.25 | 18.65 | 18.11 | 18.42 | 474,531 | +0.47(+2.64%) |
Jun 26, 2013 | 18.12 | 18.13 | 17.86 | 17.95 | 159,092 | -0.07(-0.39%) |
Jun 25, 2013 | 17.97 | 18.05 | 17.79 | 18.02 | 184,937 | +0.24(+1.36%) |
Jun 24, 2013 | 17.98 | 18.10 | 17.61 | 17.78 | 205,173 | -0.40(-2.22%) |
Jun 21, 2013 | 18.28 | 18.34 | 17.99 | 18.18 | 634,404 | +0.04(+0.21%) |
Jun 20, 2013 | 18.12 | 18.22 | 17.97 | 18.14 | 277,847 | -0.22(-1.19%) |
Jun 19, 2013 | 18.31 | 18.64 | 18.28 | 18.36 | 386,916 | -0.01(-0.04%) |
Jun 18, 2013 | 17.99 | 18.39 | 17.96 | 18.37 | 207,333 | +0.37(+2.03%) |
Jun 17, 2013 | 18.51 | 18.51 | 17.74 | 18.00 | 361,195 | -0.36(-1.95%) |
Jun 14, 2013 | 18.56 | 18.65 | 18.27 | 18.36 | 161,235 | -0.19(-1.01%) |
Jun 13, 2013 | 18.31 | 18.66 | 18.22 | 18.55 | 212,006 | +0.19(+1.02%) |
Jun 12, 2013 | 18.57 | 18.64 | 18.27 | 18.36 | 213,373 | -0.03(-0.19%) |
Jun 11, 2013 | 18.40 | 18.48 | 18.21 | 18.39 | 143,500 | -0.16(-0.87%) |
Jun 10, 2013 | 18.54 | 18.63 | 18.42 | 18.56 | 160,041 | +0.07(+0.38%) |
Jun 07, 2013 | 18.39 | 18.52 | 18.25 | 18.49 | 214,468 | +0.22(+1.22%) |
Jun 06, 2013 | 18.26 | 18.34 | 18.10 | 18.26 | 249,625 | +0.05(+0.30%) |
Jun 05, 2013 | 18.48 | 18.49 | 18.17 | 18.21 | 260,379 | -0.28(-1.50%) |
Jun 04, 2013 | 18.65 | 18.88 | 18.31 | 18.49 | 481,590 | -0.10(-0.54%) |