Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 18.91 | 19.18 | 18.78 | 18.90 | 124,622 | -0.03(-0.16%) |
Aug 29, 2013 | 18.39 | 19.17 | 18.37 | 18.93 | 108,004 | +0.58(+3.17%) |
Aug 28, 2013 | 18.95 | 18.95 | 18.26 | 18.35 | 119,018 | -0.65(-3.42%) |
Aug 27, 2013 | 19.48 | 19.50 | 18.99 | 19.00 | 128,400 | -0.73(-3.69%) |
Aug 26, 2013 | 19.63 | 19.78 | 19.39 | 19.73 | 183,716 | +0.17(+0.86%) |
Aug 23, 2013 | 19.20 | 19.58 | 18.87 | 19.56 | 180,418 | +0.35(+1.85%) |
Aug 22, 2013 | 19.08 | 19.35 | 19.08 | 19.21 | 202,601 | +0.22(+1.14%) |
Aug 21, 2013 | 18.41 | 19.29 | 18.12 | 18.99 | 221,846 | +0.51(+2.77%) |
Aug 20, 2013 | 18.21 | 18.60 | 17.97 | 18.48 | 123,752 | +0.26(+1.41%) |
Aug 19, 2013 | 18.50 | 18.72 | 18.11 | 18.22 | 145,139 | -0.34(-1.86%) |
Aug 16, 2013 | 18.26 | 18.74 | 18.16 | 18.57 | 180,447 | +0.23(+1.24%) |
Aug 15, 2013 | 19.16 | 19.22 | 18.34 | 18.34 | 188,900 | -0.97(-5.00%) |
Aug 14, 2013 | 18.72 | 19.75 | 18.72 | 19.31 | 353,541 | +0.57(+3.05%) |
Aug 13, 2013 | 18.47 | 18.81 | 18.36 | 18.73 | 151,994 | +0.23(+1.22%) |
Aug 12, 2013 | 18.44 | 18.60 | 18.26 | 18.51 | 85,913 | -0.05(-0.27%) |
Aug 09, 2013 | 18.55 | 18.77 | 18.50 | 18.56 | 218,909 | -0.05(-0.26%) |
Aug 08, 2013 | 18.19 | 18.89 | 18.03 | 18.61 | 206,749 | +0.55(+3.06%) |
Aug 07, 2013 | 18.29 | 18.29 | 17.94 | 18.06 | 171,207 | -0.30(-1.61%) |
Aug 06, 2013 | 18.39 | 18.60 | 18.23 | 18.35 | 65,245 | -0.05(-0.27%) |
Aug 05, 2013 | 18.39 | 18.56 | 18.24 | 18.40 | 104,134 | +0.00(+0.00%) |
Aug 02, 2013 | 18.21 | 18.46 | 18.21 | 18.40 | 92,529 | -0.16(-0.85%) |
Aug 01, 2013 | 18.84 | 19.09 | 18.50 | 18.56 | 303,211 | -0.13(-0.69%) |
Jul 31, 2013 | 18.10 | 18.80 | 17.81 | 18.69 | 378,424 | +0.66(+3.66%) |
Jul 30, 2013 | 18.13 | 18.40 | 17.77 | 18.03 | 229,327 | +0.01(+0.05%) |
Jul 29, 2013 | 17.79 | 18.07 | 17.78 | 18.02 | 113,125 | +0.24(+1.33%) |
Jul 26, 2013 | 18.32 | 18.39 | 17.56 | 17.78 | 178,591 | -0.65(-3.53%) |
Jul 25, 2013 | 18.39 | 18.49 | 18.28 | 18.43 | 118,605 | +0.04(+0.21%) |
Jul 24, 2013 | 18.65 | 18.65 | 18.17 | 18.39 | 86,938 | -0.13(-0.69%) |
Jul 23, 2013 | 18.53 | 18.71 | 18.52 | 18.52 | 112,258 | +0.01(+0.05%) |
Jul 22, 2013 | 18.62 | 18.65 | 18.43 | 18.51 | 226,314 | +0.00(+0.00%) |
Jul 19, 2013 | 18.53 | 18.54 | 18.26 | 18.51 | 164,303 | -0.10(-0.53%) |
Jul 18, 2013 | 18.67 | 18.87 | 18.50 | 18.61 | 104,172 | -0.04(-0.21%) |
Jul 17, 2013 | 18.78 | 18.87 | 18.62 | 18.65 | 110,844 | -0.09(-0.47%) |
Jul 16, 2013 | 18.51 | 18.90 | 18.43 | 18.73 | 337,915 | +0.21(+1.12%) |
Jul 15, 2013 | 18.67 | 18.79 | 18.52 | 18.53 | 111,953 | -0.18(-0.95%) |
Jul 12, 2013 | 18.47 | 18.71 | 18.40 | 18.71 | 173,706 | +0.20(+1.06%) |
Jul 11, 2013 | 18.25 | 18.58 | 18.24 | 18.51 | 172,833 | +0.41(+2.29%) |
Jul 10, 2013 | 17.65 | 18.18 | 17.42 | 18.09 | 231,841 | +0.39(+2.23%) |
Jul 09, 2013 | 17.69 | 18.03 | 17.55 | 17.70 | 141,347 | +0.06(+0.34%) |
Jul 08, 2013 | 17.89 | 17.96 | 17.47 | 17.64 | 199,323 | -0.17(-0.94%) |
Jul 05, 2013 | 17.28 | 17.84 | 17.24 | 17.81 | 249,776 | +0.73(+4.27%) |
Jul 03, 2013 | 17.14 | 17.14 | 16.85 | 17.08 | 62,359 | -0.27(-1.53%) |
Jul 02, 2013 | 17.37 | 17.48 | 17.03 | 17.35 | 227,331 | -0.04(-0.23%) |
Jul 01, 2013 | 16.91 | 17.54 | 16.79 | 17.39 | 243,318 | +0.79(+4.75%) |
Jun 28, 2013 | 17.11 | 17.23 | 16.58 | 16.60 | 1,082,717 | -0.24(-1.40%) |
Jun 26, 2013 | 16.82 | 16.90 | 16.54 | 16.83 | 336,216 | +0.11(+0.65%) |
Jun 25, 2013 | 16.52 | 16.92 | 16.40 | 16.73 | 388,192 | +0.32(+1.92%) |
Jun 24, 2013 | 16.65 | 16.68 | 16.32 | 16.41 | 445,969 | -0.45(-2.69%) |
Jun 21, 2013 | 16.42 | 17.58 | 16.14 | 16.86 | 3,058,040 | +0.94(+5.87%) |
Jun 20, 2013 | 15.98 | 16.11 | 15.64 | 15.93 | 822,235 | -0.23(-1.40%) |
Jun 19, 2013 | 16.44 | 16.44 | 16.06 | 16.15 | 499,428 | -0.34(-2.09%) |
Jun 18, 2013 | 16.45 | 16.58 | 16.27 | 16.50 | 471,444 | +0.13(+0.78%) |
Jun 17, 2013 | 17.18 | 17.37 | 16.21 | 16.37 | 911,713 | -1.28(-7.25%) |
Jun 14, 2013 | 17.94 | 17.98 | 17.63 | 17.65 | 114,655 | -0.28(-1.54%) |
Jun 13, 2013 | 18.47 | 18.47 | 17.77 | 17.93 | 241,601 | -0.60(-3.24%) |
Jun 12, 2013 | 18.65 | 18.72 | 18.46 | 18.53 | 104,026 | -0.04(-0.21%) |
Jun 11, 2013 | 18.89 | 18.90 | 18.54 | 18.57 | 91,424 | -0.50(-2.63%) |
Jun 10, 2013 | 19.39 | 19.48 | 18.80 | 19.07 | 103,318 | -0.25(-1.27%) |
Jun 07, 2013 | 19.01 | 19.39 | 18.80 | 19.32 | 120,479 | +0.42(+2.24%) |
Jun 06, 2013 | 18.71 | 18.95 | 18.55 | 18.89 | 140,250 | +0.16(+0.84%) |
Jun 05, 2013 | 19.14 | 19.43 | 18.70 | 18.73 | 187,807 | -0.45(-2.36%) |
Jun 04, 2013 | 18.82 | 19.33 | 18.67 | 19.19 | 136,503 | +0.33(+1.78%) |