Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 20.32 | 20.32 | 19.70 | 19.85 | 0 | -0.54(-2.65%) |
Aug 29, 2013 | 19.67 | 20.50 | 19.65 | 20.39 | 83,736 | +0.70(+3.56%) |
Aug 28, 2013 | 19.32 | 19.79 | 19.26 | 19.69 | 0 | +0.29(+1.49%) |
Aug 27, 2013 | 20.00 | 20.03 | 19.34 | 19.40 | 117,864 | -0.97(-4.76%) |
Aug 26, 2013 | 20.58 | 20.58 | 20.30 | 20.37 | 0 | -0.15(-0.73%) |
Aug 23, 2013 | 20.60 | 20.60 | 20.35 | 20.52 | 0 | -0.03(-0.15%) |
Aug 22, 2013 | 20.40 | 20.71 | 20.38 | 20.55 | 35,113 | +0.28(+1.38%) |
Aug 21, 2013 | 20.17 | 20.47 | 19.82 | 20.27 | 0 | -0.05(-0.25%) |
Aug 20, 2013 | 20.10 | 20.57 | 20.01 | 20.32 | 140,028 | +0.24(+1.20%) |
Aug 19, 2013 | 20.07 | 20.26 | 19.42 | 20.08 | 256,571 | -0.10(-0.50%) |
Aug 16, 2013 | 20.00 | 20.55 | 20.00 | 20.18 | 0 | +0.13(+0.65%) |
Aug 15, 2013 | 20.57 | 21.16 | 20.04 | 20.05 | 126,400 | -0.92(-4.39%) |
Aug 14, 2013 | 21.41 | 21.46 | 20.92 | 20.97 | 56,458 | -0.57(-2.65%) |
Aug 13, 2013 | 21.40 | 21.74 | 21.13 | 21.54 | 124,226 | +0.06(+0.28%) |
Aug 12, 2013 | 20.14 | 21.63 | 20.01 | 21.48 | 106,557 | +1.07(+5.24%) |
Aug 09, 2013 | 20.67 | 20.81 | 20.07 | 20.41 | 196,477 | -0.41(-1.97%) |
Aug 08, 2013 | 21.47 | 21.49 | 20.57 | 20.82 | 229,734 | -0.43(-2.02%) |
Aug 07, 2013 | 21.16 | 21.55 | 21.01 | 21.25 | 139,877 | -0.09(-0.42%) |
Aug 06, 2013 | 21.63 | 21.79 | 21.03 | 21.34 | 74,527 | -0.43(-1.98%) |
Aug 05, 2013 | 21.57 | 21.95 | 21.57 | 21.77 | 133,611 | +0.26(+1.21%) |
Aug 02, 2013 | 20.78 | 21.64 | 20.78 | 21.51 | 543,741 | +0.56(+2.67%) |
Aug 01, 2013 | 20.63 | 20.95 | 20.55 | 20.95 | 113,985 | +0.43(+2.10%) |
Jul 31, 2013 | 20.99 | 21.00 | 20.50 | 20.52 | 0 | -0.47(-2.24%) |
Jul 30, 2013 | 20.87 | 21.03 | 20.81 | 20.99 | 0 | +0.15(+0.72%) |
Jul 29, 2013 | 21.05 | 21.06 | 20.44 | 20.84 | 0 | -0.28(-1.33%) |
Jul 26, 2013 | 20.82 | 21.21 | 20.68 | 21.12 | 0 | +0.19(+0.91%) |
Jul 25, 2013 | 20.15 | 20.98 | 19.78 | 20.93 | 0 | +0.78(+3.87%) |
Jul 24, 2013 | 19.85 | 20.17 | 19.81 | 20.15 | 0 | +0.13(+0.65%) |
Jul 23, 2013 | 20.15 | 20.15 | 19.69 | 20.02 | 0 | -0.10(-0.50%) |
Jul 22, 2013 | 20.09 | 20.20 | 19.87 | 20.12 | 0 | +0.04(+0.20%) |
Jul 19, 2013 | 20.28 | 20.28 | 19.95 | 20.08 | 0 | -0.20(-0.99%) |
Jul 18, 2013 | 20.46 | 20.50 | 20.20 | 20.28 | 0 | -0.16(-0.78%) |
Jul 17, 2013 | 20.50 | 20.50 | 20.24 | 20.44 | 54,026 | +0.09(+0.44%) |
Jul 16, 2013 | 20.27 | 20.36 | 20.15 | 20.35 | 0 | +0.14(+0.69%) |
Jul 15, 2013 | 20.01 | 20.39 | 19.89 | 20.21 | 0 | +0.39(+1.97%) |
Jul 12, 2013 | 20.12 | 20.20 | 19.75 | 19.82 | 0 | +0.34(+1.75%) |
Jul 11, 2013 | 18.98 | 19.69 | 18.80 | 19.48 | 0 | +0.75(+4.00%) |
Jul 10, 2013 | 18.62 | 18.85 | 18.56 | 18.73 | 0 | +0.03(+0.16%) |
Jul 09, 2013 | 18.56 | 18.83 | 18.45 | 18.70 | 0 | +0.09(+0.48%) |
Jul 08, 2013 | 18.60 | 18.68 | 18.33 | 18.61 | 0 | +0.07(+0.38%) |
Jul 05, 2013 | 18.70 | 18.70 | 18.16 | 18.54 | 0 | +0.20(+1.09%) |
Jul 03, 2013 | 18.26 | 18.57 | 18.09 | 18.34 | 0 | -0.02(-0.11%) |
Jul 02, 2013 | 18.46 | 18.60 | 18.12 | 18.36 | 0 | -0.09(-0.49%) |
Jul 01, 2013 | 18.46 | 18.59 | 18.30 | 18.45 | 0 | +0.02(+0.11%) |
Jun 28, 2013 | 18.50 | 18.59 | 18.33 | 18.43 | 132,761 | -0.11(-0.59%) |
Jun 27, 2013 | 18.39 | 18.62 | 18.16 | 18.54 | 0 | +0.30(+1.64%) |
Jun 26, 2013 | 18.00 | 18.33 | 17.75 | 18.24 | 0 | +0.43(+2.41%) |
Jun 25, 2013 | 18.06 | 18.70 | 17.75 | 17.81 | 0 | -0.05(-0.28%) |
Jun 24, 2013 | 17.64 | 18.00 | 17.52 | 17.86 | 0 | +0.10(+0.56%) |
Jun 21, 2013 | 17.55 | 17.81 | 17.14 | 17.76 | 137,943 | +0.27(+1.54%) |
Jun 20, 2013 | 18.08 | 18.11 | 17.42 | 17.49 | 0 | -0.95(-5.15%) |
Jun 19, 2013 | 18.57 | 18.75 | 18.41 | 18.44 | 0 | -0.08(-0.43%) |
Jun 18, 2013 | 18.25 | 18.60 | 18.10 | 18.52 | 0 | +0.35(+1.93%) |
Jun 17, 2013 | 17.88 | 18.54 | 17.80 | 18.17 | 0 | +0.39(+2.19%) |
Jun 14, 2013 | 18.50 | 18.56 | 17.76 | 17.78 | 0 | -0.96(-5.12%) |
Jun 13, 2013 | 18.50 | 18.74 | 18.48 | 18.74 | 79,130 | +0.24(+1.30%) |
Jun 12, 2013 | 18.69 | 18.70 | 18.32 | 18.50 | 93,799 | -0.07(-0.38%) |
Jun 11, 2013 | 18.35 | 18.63 | 18.35 | 18.57 | 65,399 | -0.13(-0.70%) |
Jun 10, 2013 | 18.44 | 18.75 | 18.30 | 18.70 | 0 | +0.27(+1.47%) |
Jun 07, 2013 | 18.24 | 18.51 | 18.14 | 18.43 | 0 | +0.21(+1.15%) |
Jun 06, 2013 | 18.02 | 18.33 | 17.92 | 18.22 | 65,481 | +0.15(+0.83%) |
Jun 05, 2013 | 18.42 | 18.48 | 17.91 | 18.07 | 0 | -0.42(-2.27%) |
Jun 04, 2013 | 18.48 | 18.58 | 17.75 | 18.49 | 0 | -0.15(-0.80%) |