Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 19.79 | 19.88 | 19.48 | 19.48 | 1,082,137 | -0.32(-1.61%) |
Aug 29, 2013 | 19.87 | 20.21 | 19.72 | 19.80 | 655,031 | -0.27(-1.33%) |
Aug 28, 2013 | 19.69 | 20.17 | 19.69 | 20.07 | 950,053 | +0.36(+1.81%) |
Aug 27, 2013 | 19.63 | 19.78 | 19.61 | 19.71 | 1,259,396 | +0.04(+0.22%) |
Aug 26, 2013 | 19.69 | 19.85 | 19.66 | 19.66 | 353,973 | -0.14(-0.70%) |
Aug 23, 2013 | 19.79 | 19.91 | 19.77 | 19.80 | 301,754 | +0.02(+0.11%) |
Aug 22, 2013 | 19.62 | 19.81 | 19.62 | 19.78 | 291,309 | +0.17(+0.84%) |
Aug 21, 2013 | 19.79 | 20.02 | 19.59 | 19.62 | 489,487 | -0.24(-1.19%) |
Aug 20, 2013 | 19.67 | 19.97 | 19.56 | 19.85 | 727,698 | +0.13(+0.66%) |
Aug 19, 2013 | 19.85 | 20.00 | 19.67 | 19.72 | 279,166 | -0.17(-0.86%) |
Aug 16, 2013 | 19.71 | 19.93 | 19.66 | 19.89 | 260,622 | +0.03(+0.18%) |
Aug 15, 2013 | 19.93 | 20.00 | 19.72 | 19.86 | 712,858 | -0.28(-1.41%) |
Aug 14, 2013 | 20.10 | 20.28 | 20.10 | 20.14 | 764,786 | +0.07(+0.37%) |
Aug 13, 2013 | 20.05 | 20.12 | 19.91 | 20.07 | 422,967 | -0.04(-0.22%) |
Aug 12, 2013 | 20.24 | 20.39 | 20.01 | 20.11 | 549,886 | -0.13(-0.65%) |
Aug 09, 2013 | 20.07 | 20.34 | 20.07 | 20.24 | 456,908 | +0.10(+0.52%) |
Aug 08, 2013 | 20.41 | 20.50 | 20.07 | 20.13 | 887,583 | -0.10(-0.52%) |
Aug 07, 2013 | 20.42 | 20.49 | 19.96 | 20.24 | 917,091 | -0.39(-1.90%) |
Aug 06, 2013 | 19.97 | 20.77 | 19.97 | 20.63 | 963,249 | +0.49(+2.45%) |
Aug 05, 2013 | 19.96 | 20.15 | 19.96 | 20.14 | 396,078 | +0.13(+0.65%) |
Aug 02, 2013 | 19.96 | 20.10 | 19.88 | 20.01 | 692,161 | +0.07(+0.37%) |
Aug 01, 2013 | 20.09 | 20.09 | 19.66 | 19.93 | 1,075,388 | +0.05(+0.24%) |
Jul 31, 2013 | 19.75 | 19.94 | 19.63 | 19.89 | 1,167,133 | +0.00(+0.02%) |
Jul 30, 2013 | 19.89 | 19.97 | 19.79 | 19.88 | 769,864 | -0.01(-0.04%) |
Jul 29, 2013 | 19.90 | 20.02 | 19.87 | 19.89 | 339,297 | -0.12(-0.61%) |
Jul 26, 2013 | 20.03 | 20.13 | 19.76 | 20.01 | 488,463 | -0.12(-0.61%) |
Jul 25, 2013 | 20.17 | 20.22 | 20.04 | 20.13 | 803,012 | -0.09(-0.45%) |
Jul 24, 2013 | 20.28 | 20.31 | 20.09 | 20.23 | 759,926 | +0.03(+0.15%) |
Jul 23, 2013 | 20.15 | 20.25 | 19.86 | 20.20 | 792,897 | +0.12(+0.59%) |
Jul 22, 2013 | 20.25 | 20.28 | 19.94 | 20.08 | 610,182 | -0.10(-0.48%) |
Jul 19, 2013 | 19.76 | 20.35 | 19.72 | 20.17 | 1,570,226 | +0.28(+1.40%) |
Jul 18, 2013 | 19.71 | 19.94 | 19.58 | 19.89 | 1,136,582 | +0.24(+1.20%) |
Jul 17, 2013 | 19.47 | 19.77 | 19.35 | 19.66 | 1,561,707 | +0.41(+2.11%) |
Jul 16, 2013 | 19.13 | 19.46 | 18.98 | 19.25 | 1,129,317 | +0.16(+0.82%) |
Jul 15, 2013 | 18.50 | 19.17 | 18.47 | 19.10 | 808,179 | +0.55(+2.99%) |
Jul 12, 2013 | 18.53 | 18.60 | 18.29 | 18.54 | 736,230 | +0.01(+0.05%) |
Jul 11, 2013 | 17.92 | 18.62 | 17.87 | 18.53 | 898,948 | +0.91(+5.17%) |
Jul 10, 2013 | 17.84 | 17.99 | 17.61 | 17.62 | 866,006 | -0.31(-1.75%) |
Jul 09, 2013 | 18.25 | 18.30 | 17.85 | 17.94 | 1,041,472 | -0.34(-1.89%) |
Jul 08, 2013 | 18.32 | 18.59 | 18.27 | 18.28 | 463,575 | +0.01(+0.07%) |
Jul 05, 2013 | 18.75 | 18.76 | 18.05 | 18.27 | 1,576,139 | -0.06(-0.33%) |
Jul 03, 2013 | 18.43 | 18.47 | 18.12 | 18.33 | 633,523 | -0.14(-0.76%) |
Jul 02, 2013 | 18.54 | 18.77 | 18.45 | 18.47 | 1,199,893 | -0.26(-1.37%) |
Jul 01, 2013 | 18.34 | 18.73 | 18.29 | 18.73 | 764,275 | +0.38(+2.07%) |
Jun 28, 2013 | 17.56 | 18.50 | 17.56 | 18.35 | 1,446,313 | +0.69(+3.90%) |
Jun 26, 2013 | 17.46 | 17.71 | 17.46 | 17.66 | 714,807 | +0.21(+1.20%) |
Jun 25, 2013 | 17.64 | 17.75 | 17.40 | 17.45 | 981,708 | +0.06(+0.33%) |
Jun 24, 2013 | 17.57 | 17.73 | 17.38 | 17.39 | 1,066,688 | -0.69(-3.84%) |
Jun 21, 2013 | 17.89 | 18.11 | 17.70 | 18.08 | 898,368 | +0.38(+2.12%) |
Jun 20, 2013 | 18.24 | 18.34 | 17.67 | 17.71 | 1,628,899 | -0.96(-5.14%) |
Jun 19, 2013 | 19.03 | 19.19 | 18.66 | 18.67 | 1,109,615 | -0.39(-2.06%) |
Jun 18, 2013 | 18.91 | 19.14 | 18.85 | 19.06 | 717,471 | +0.07(+0.37%) |
Jun 17, 2013 | 18.58 | 18.99 | 18.58 | 18.99 | 914,415 | +0.48(+2.57%) |
Jun 14, 2013 | 18.37 | 18.53 | 18.22 | 18.52 | 1,101,759 | +0.13(+0.69%) |
Jun 13, 2013 | 18.07 | 18.48 | 18.05 | 18.39 | 1,418,617 | +0.24(+1.35%) |
Jun 12, 2013 | 18.64 | 18.77 | 18.05 | 18.15 | 1,745,972 | -0.49(-2.64%) |
Jun 11, 2013 | 18.81 | 18.86 | 18.59 | 18.64 | 1,258,201 | -0.15(-0.79%) |
Jun 10, 2013 | 18.90 | 18.99 | 18.69 | 18.79 | 680,937 | -0.16(-0.85%) |
Jun 07, 2013 | 18.75 | 18.99 | 18.75 | 18.95 | 871,579 | +0.19(+1.02%) |
Jun 06, 2013 | 18.73 | 18.81 | 18.66 | 18.76 | 868,585 | -0.01(-0.05%) |
Jun 05, 2013 | 18.90 | 18.99 | 18.75 | 18.77 | 1,102,683 | -0.09(-0.46%) |
Jun 04, 2013 | 18.85 | 19.01 | 18.76 | 18.85 | 1,568,381 | +0.03(+0.19%) |