Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 17.47 | 17.58 | 17.44 | 17.52 | 24,604 | +0.05(+0.29%) |
Aug 29, 2013 | 17.42 | 17.54 | 17.42 | 17.47 | 34,344 | +0.23(+1.33%) |
Aug 28, 2013 | 17.13 | 17.35 | 17.13 | 17.24 | 32,198 | +0.03(+0.17%) |
Aug 27, 2013 | 17.40 | 17.46 | 17.21 | 17.21 | 51,446 | -0.51(-2.88%) |
Aug 26, 2013 | 17.81 | 17.81 | 17.69 | 17.72 | 37,790 | -0.22(-1.23%) |
Aug 23, 2013 | 17.92 | 17.94 | 17.83 | 17.94 | 72,549 | +0.08(+0.45%) |
Aug 22, 2013 | 17.78 | 17.90 | 17.70 | 17.86 | 112,694 | +0.11(+0.62%) |
Aug 21, 2013 | 17.72 | 17.88 | 17.67 | 17.75 | 63,136 | -0.19(-1.06%) |
Aug 20, 2013 | 17.71 | 17.95 | 17.71 | 17.94 | 44,589 | -0.32(-1.75%) |
Aug 19, 2013 | 18.45 | 18.45 | 18.25 | 18.26 | 40,161 | -0.46(-2.46%) |
Aug 16, 2013 | 18.60 | 18.78 | 18.60 | 18.72 | 63,035 | +0.25(+1.33%) |
Aug 15, 2013 | 18.41 | 18.53 | 18.26 | 18.47 | 46,560 | -0.28(-1.47%) |
Aug 14, 2013 | 18.70 | 18.76 | 18.70 | 18.75 | 91,971 | -0.07(-0.37%) |
Aug 13, 2013 | 18.50 | 18.83 | 18.50 | 18.82 | 73,085 | +0.04(+0.21%) |
Aug 12, 2013 | 18.56 | 18.79 | 18.56 | 18.78 | 32,504 | +0.40(+2.18%) |
Aug 09, 2013 | 18.27 | 18.50 | 18.27 | 18.38 | 35,386 | +0.07(+0.38%) |
Aug 08, 2013 | 18.07 | 18.31 | 18.05 | 18.31 | 51,564 | +0.22(+1.22%) |
Aug 07, 2013 | 17.95 | 18.09 | 17.95 | 18.09 | 70,285 | -0.29(-1.58%) |
Aug 06, 2013 | 18.40 | 18.40 | 18.26 | 18.38 | 124,866 | -0.48(-2.55%) |
Aug 05, 2013 | 18.95 | 18.95 | 18.80 | 18.86 | 221,486 | -0.45(-2.33%) |
Aug 02, 2013 | 19.03 | 19.31 | 19.03 | 19.31 | 35,919 | +0.11(+0.57%) |
Aug 01, 2013 | 19.17 | 19.20 | 19.08 | 19.20 | 53,333 | +0.15(+0.79%) |
Jul 31, 2013 | 19.00 | 19.12 | 18.90 | 19.05 | 110,932 | +0.12(+0.63%) |
Jul 30, 2013 | 18.75 | 18.99 | 18.73 | 18.93 | 893,005 | +0.36(+1.94%) |
Jul 29, 2013 | 18.44 | 18.57 | 18.31 | 18.57 | 43,291 | +0.10(+0.54%) |
Jul 26, 2013 | 18.29 | 18.55 | 18.26 | 18.47 | 62,151 | -0.06(-0.32%) |
Jul 25, 2013 | 18.52 | 18.58 | 18.45 | 18.53 | 52,747 | -0.22(-1.17%) |
Jul 24, 2013 | 18.60 | 18.80 | 18.60 | 18.75 | 83,122 | +0.26(+1.41%) |
Jul 23, 2013 | 18.52 | 18.52 | 18.44 | 18.49 | 32,715 | +0.06(+0.33%) |
Jul 22, 2013 | 18.35 | 18.45 | 17.94 | 18.43 | 39,944 | +0.49(+2.73%) |
Jul 19, 2013 | 17.74 | 17.95 | 17.73 | 17.94 | 26,200 | +0.19(+1.07%) |
Jul 18, 2013 | 17.56 | 17.82 | 17.56 | 17.75 | 48,547 | -0.08(-0.45%) |
Jul 17, 2013 | 17.87 | 17.89 | 17.70 | 17.83 | 35,933 | +0.10(+0.56%) |
Jul 16, 2013 | 17.69 | 17.83 | 17.68 | 17.73 | 43,331 | +0.06(+0.34%) |
Jul 15, 2013 | 17.70 | 17.71 | 17.61 | 17.67 | 32,848 | -0.28(-1.56%) |
Jul 12, 2013 | 17.94 | 17.95 | 17.84 | 17.95 | 54,190 | -0.26(-1.43%) |
Jul 11, 2013 | 17.95 | 18.21 | 17.75 | 18.21 | 32,160 | +0.63(+3.58%) |
Jul 10, 2013 | 17.33 | 17.64 | 17.32 | 17.58 | 65,423 | +0.42(+2.45%) |
Jul 09, 2013 | 17.22 | 17.23 | 16.93 | 17.16 | 159,025 | +0.23(+1.36%) |
Jul 08, 2013 | 16.89 | 16.97 | 16.81 | 16.93 | 239,506 | -0.19(-1.11%) |
Jul 05, 2013 | 17.10 | 17.15 | 17.00 | 17.12 | 41,112 | +0.37(+2.21%) |
Jul 03, 2013 | 16.70 | 16.84 | 16.59 | 16.75 | 21,100 | -0.24(-1.41%) |
Jul 02, 2013 | 16.97 | 17.19 | 16.91 | 16.99 | 60,409 | -0.15(-0.88%) |
Jul 01, 2013 | 16.80 | 17.15 | 16.80 | 17.14 | 67,036 | +0.23(+1.39%) |
Jun 28, 2013 | 16.88 | 16.95 | 16.78 | 16.91 | 46,182 | +0.21(+1.23%) |
Jun 26, 2013 | 16.73 | 16.92 | 16.65 | 16.70 | 95,003 | +0.04(+0.24%) |
Jun 25, 2013 | 16.50 | 16.69 | 16.42 | 16.66 | 104,687 | +0.38(+2.33%) |
Jun 24, 2013 | 16.10 | 16.37 | 16.08 | 16.28 | 57,629 | -0.49(-2.92%) |
Jun 21, 2013 | 16.76 | 16.85 | 16.53 | 16.77 | 256,985 | +0.52(+3.20%) |
Jun 20, 2013 | 16.31 | 16.57 | 16.17 | 16.25 | 45,192 | -0.60(-3.56%) |
Jun 19, 2013 | 16.82 | 17.08 | 16.75 | 16.85 | 225,459 | -0.38(-2.21%) |
Jun 18, 2013 | 16.94 | 17.24 | 16.94 | 17.23 | 51,802 | +0.16(+0.94%) |
Jun 17, 2013 | 16.99 | 17.28 | 16.98 | 17.07 | 38,840 | +0.02(+0.12%) |
Jun 14, 2013 | 16.88 | 17.14 | 16.88 | 17.05 | 34,118 | -0.23(-1.33%) |
Jun 13, 2013 | 16.88 | 17.28 | 16.88 | 17.28 | 62,194 | +0.26(+1.53%) |
Jun 12, 2013 | 17.08 | 17.27 | 16.93 | 17.02 | 61,347 | -0.12(-0.70%) |
Jun 11, 2013 | 16.92 | 17.21 | 16.92 | 17.14 | 64,058 | +0.01(+0.06%) |
Jun 10, 2013 | 17.05 | 17.16 | 16.96 | 17.13 | 57,540 | +0.08(+0.47%) |
Jun 07, 2013 | 16.76 | 17.09 | 16.76 | 17.05 | 66,393 | -0.04(-0.23%) |
Jun 06, 2013 | 16.85 | 17.11 | 16.85 | 17.09 | 89,061 | -0.03(-0.18%) |
Jun 05, 2013 | 17.19 | 17.25 | 17.02 | 17.12 | 55,246 | -0.62(-3.49%) |
Jun 04, 2013 | 17.73 | 17.82 | 17.62 | 17.74 | 51,124 | -0.08(-0.45%) |