Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 17.92 | 17.96 | 17.47 | 17.54 | 326,811 | -0.41(-2.31%) |
Aug 29, 2013 | 17.50 | 17.97 | 17.50 | 17.95 | 374,588 | +0.48(+2.76%) |
Aug 28, 2013 | 17.52 | 17.59 | 17.36 | 17.47 | 272,566 | -0.01(-0.06%) |
Aug 27, 2013 | 17.73 | 17.86 | 17.45 | 17.48 | 313,614 | -0.39(-2.17%) |
Aug 26, 2013 | 17.77 | 18.04 | 17.66 | 17.87 | 406,972 | +0.10(+0.58%) |
Aug 23, 2013 | 17.88 | 17.97 | 17.73 | 17.77 | 239,845 | -0.10(-0.55%) |
Aug 22, 2013 | 17.46 | 17.96 | 17.46 | 17.87 | 291,515 | +0.40(+2.31%) |
Aug 21, 2013 | 17.79 | 17.82 | 17.46 | 17.46 | 274,432 | -0.44(-2.46%) |
Aug 20, 2013 | 17.46 | 18.03 | 17.39 | 17.90 | 284,438 | +0.41(+2.34%) |
Aug 19, 2013 | 17.61 | 17.76 | 17.48 | 17.49 | 263,162 | -0.10(-0.56%) |
Aug 16, 2013 | 17.56 | 17.73 | 17.52 | 17.59 | 323,696 | -0.06(-0.35%) |
Aug 15, 2013 | 18.12 | 18.12 | 17.56 | 17.65 | 558,185 | -0.62(-3.40%) |
Aug 14, 2013 | 18.33 | 18.54 | 18.21 | 18.28 | 277,212 | -0.10(-0.54%) |
Aug 13, 2013 | 18.44 | 18.47 | 18.29 | 18.37 | 171,438 | -0.06(-0.34%) |
Aug 12, 2013 | 18.24 | 18.44 | 18.09 | 18.44 | 278,064 | +0.13(+0.71%) |
Aug 09, 2013 | 18.36 | 18.44 | 18.13 | 18.31 | 383,371 | -0.06(-0.31%) |
Aug 08, 2013 | 18.41 | 18.46 | 18.07 | 18.36 | 417,963 | +0.06(+0.34%) |
Aug 07, 2013 | 18.20 | 18.38 | 18.15 | 18.30 | 355,110 | +0.10(+0.54%) |
Aug 06, 2013 | 18.39 | 18.50 | 18.14 | 18.20 | 276,115 | -0.19(-1.01%) |
Aug 05, 2013 | 18.24 | 18.43 | 18.16 | 18.39 | 315,269 | +0.12(+0.65%) |
Aug 02, 2013 | 18.18 | 18.35 | 18.12 | 18.27 | 258,178 | +0.08(+0.43%) |
Aug 01, 2013 | 18.23 | 18.29 | 17.94 | 18.19 | 366,916 | +0.15(+0.83%) |
Jul 31, 2013 | 18.01 | 18.22 | 17.88 | 18.04 | 471,279 | +0.11(+0.64%) |
Jul 30, 2013 | 18.19 | 18.33 | 17.83 | 17.93 | 435,300 | -0.14(-0.80%) |
Jul 29, 2013 | 18.19 | 18.29 | 18.01 | 18.07 | 214,828 | -0.14(-0.80%) |
Jul 26, 2013 | 18.05 | 18.24 | 17.77 | 18.22 | 439,795 | +0.14(+0.77%) |
Jul 25, 2013 | 17.43 | 18.12 | 17.42 | 18.08 | 567,948 | +0.59(+3.34%) |
Jul 24, 2013 | 17.86 | 17.88 | 17.42 | 17.49 | 670,038 | -0.33(-1.83%) |
Jul 23, 2013 | 17.85 | 17.87 | 17.61 | 17.82 | 385,242 | -0.04(-0.23%) |
Jul 22, 2013 | 17.83 | 17.89 | 17.68 | 17.86 | 471,294 | +0.02(+0.09%) |
Jul 19, 2013 | 17.64 | 18.09 | 17.35 | 17.85 | 1,174,944 | -0.51(-2.79%) |
Jul 18, 2013 | 18.64 | 18.64 | 18.25 | 18.36 | 987,968 | -0.22(-1.18%) |
Jul 17, 2013 | 18.67 | 18.90 | 18.52 | 18.58 | 687,029 | -0.06(-0.35%) |
Jul 16, 2013 | 18.38 | 18.64 | 18.38 | 18.64 | 651,660 | +0.24(+1.32%) |
Jul 15, 2013 | 18.17 | 18.50 | 18.17 | 18.40 | 707,297 | +0.21(+1.14%) |
Jul 12, 2013 | 18.14 | 18.24 | 18.08 | 18.19 | 243,369 | +0.00(+0.00%) |
Jul 11, 2013 | 18.16 | 18.30 | 18.03 | 18.19 | 402,005 | +0.17(+0.92%) |
Jul 10, 2013 | 18.05 | 18.05 | 17.82 | 18.03 | 281,248 | -0.02(-0.09%) |
Jul 09, 2013 | 17.90 | 18.22 | 17.81 | 18.04 | 657,057 | +0.26(+1.49%) |
Jul 08, 2013 | 17.81 | 17.84 | 17.59 | 17.78 | 503,454 | +0.02(+0.12%) |
Jul 05, 2013 | 17.87 | 17.87 | 17.56 | 17.76 | 445,109 | +0.04(+0.20%) |
Jul 03, 2013 | 17.61 | 17.76 | 17.50 | 17.72 | 201,439 | +0.09(+0.50%) |
Jul 02, 2013 | 17.72 | 17.82 | 17.52 | 17.63 | 530,388 | -0.08(-0.44%) |
Jul 01, 2013 | 17.73 | 17.95 | 17.63 | 17.71 | 554,570 | +0.08(+0.44%) |
Jun 28, 2013 | 17.66 | 17.84 | 17.56 | 17.63 | 966,806 | +0.03(+0.15%) |
Jun 27, 2013 | 17.60 | 17.74 | 17.58 | 17.61 | 398,444 | +0.07(+0.38%) |
Jun 26, 2013 | 17.67 | 17.67 | 17.51 | 17.54 | 509,502 | +0.07(+0.39%) |
Jun 25, 2013 | 17.40 | 17.71 | 17.30 | 17.47 | 758,551 | +0.20(+1.13%) |
Jun 24, 2013 | 17.05 | 17.45 | 16.90 | 17.28 | 938,970 | +0.08(+0.45%) |
Jun 21, 2013 | 17.00 | 17.32 | 17.00 | 17.20 | 1,307,151 | +0.26(+1.52%) |
Jun 20, 2013 | 16.80 | 17.05 | 16.80 | 16.94 | 795,180 | -0.09(-0.54%) |
Jun 19, 2013 | 17.13 | 17.35 | 17.01 | 17.04 | 427,112 | -0.28(-1.63%) |
Jun 18, 2013 | 17.03 | 17.34 | 16.90 | 17.32 | 627,439 | +0.31(+1.81%) |
Jun 17, 2013 | 16.84 | 17.05 | 16.80 | 17.01 | 674,468 | +0.26(+1.56%) |
Jun 14, 2013 | 16.60 | 16.87 | 16.54 | 16.75 | 637,325 | +0.16(+0.96%) |
Jun 13, 2013 | 16.19 | 16.63 | 16.19 | 16.59 | 605,885 | +0.40(+2.44%) |
Jun 12, 2013 | 16.17 | 16.25 | 16.09 | 16.19 | 680,829 | +0.08(+0.48%) |
Jun 11, 2013 | 15.97 | 16.37 | 15.77 | 16.12 | 784,579 | +0.11(+0.71%) |
Jun 10, 2013 | 15.15 | 16.07 | 15.15 | 16.00 | 1,403,975 | +1.02(+6.82%) |
Jun 07, 2013 | 14.81 | 15.05 | 14.73 | 14.98 | 588,800 | +0.25(+1.71%) |
Jun 06, 2013 | 14.73 | 14.90 | 14.66 | 14.73 | 697,055 | -0.03(-0.21%) |
Jun 05, 2013 | 14.71 | 14.88 | 14.61 | 14.76 | 630,101 | +0.06(+0.38%) |
Jun 04, 2013 | 14.95 | 14.97 | 14.55 | 14.71 | 1,040,647 | -0.22(-1.44%) |