Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 19.62 | 19.63 | 19.39 | 19.58 | 0 | -0.06(-0.29%) |
Aug 29, 2013 | 19.54 | 19.68 | 19.25 | 19.64 | 0 | +0.19(+0.97%) |
Aug 28, 2013 | 19.27 | 19.66 | 19.05 | 19.45 | 0 | +0.18(+0.94%) |
Aug 27, 2013 | 19.39 | 19.70 | 18.99 | 19.27 | 0 | -0.04(-0.21%) |
Aug 26, 2013 | 19.21 | 19.45 | 19.01 | 19.31 | 0 | +0.29(+1.51%) |
Aug 23, 2013 | 19.01 | 19.22 | 18.91 | 19.02 | 0 | -0.12(-0.60%) |
Aug 22, 2013 | 19.11 | 19.17 | 18.57 | 19.14 | 0 | +0.11(+0.56%) |
Aug 21, 2013 | 18.93 | 19.10 | 18.73 | 19.03 | 0 | +0.21(+1.09%) |
Aug 20, 2013 | 18.90 | 19.20 | 18.71 | 18.83 | 0 | +0.17(+0.93%) |
Aug 19, 2013 | 18.47 | 18.85 | 18.29 | 18.66 | 0 | +0.54(+2.99%) |
Aug 16, 2013 | 18.19 | 18.29 | 17.71 | 18.11 | 0 | +0.03(+0.18%) |
Aug 15, 2013 | 18.07 | 18.49 | 17.97 | 18.08 | 75,023 | +0.00(+0.00%) |
Aug 14, 2013 | 18.69 | 18.78 | 17.81 | 18.08 | 0 | -0.33(-1.79%) |
Aug 13, 2013 | 19.14 | 19.23 | 18.34 | 18.41 | 160,669 | -0.86(-4.48%) |
Aug 12, 2013 | 19.34 | 19.39 | 18.94 | 19.27 | 71,559 | -0.10(-0.51%) |
Aug 09, 2013 | 19.59 | 19.71 | 19.22 | 19.37 | 50,706 | -0.22(-1.13%) |
Aug 08, 2013 | 19.53 | 19.72 | 18.86 | 19.59 | 152,076 | +0.03(+0.17%) |
Aug 07, 2013 | 19.86 | 19.86 | 18.98 | 19.56 | 41,900 | -0.25(-1.24%) |
Aug 06, 2013 | 19.95 | 20.28 | 19.64 | 19.81 | 126,061 | +0.02(+0.12%) |
Aug 05, 2013 | 19.92 | 20.13 | 19.61 | 19.78 | 76,319 | -0.42(-2.07%) |
Aug 02, 2013 | 20.20 | 20.54 | 19.89 | 20.20 | 82,622 | -0.08(-0.41%) |
Aug 01, 2013 | 20.53 | 20.78 | 19.81 | 20.28 | 148,457 | -0.17(-0.84%) |
Jul 31, 2013 | 20.41 | 20.47 | 20.34 | 20.45 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 20.43 | 20.55 | 20.24 | 20.45 | 0 | +0.20(+0.99%) |
Jul 29, 2013 | 20.08 | 20.46 | 20.00 | 20.25 | 0 | +0.26(+1.29%) |
Jul 26, 2013 | 19.99 | 20.51 | 19.91 | 19.99 | 0 | +0.17(+0.87%) |
Jul 25, 2013 | 20.13 | 20.33 | 19.64 | 19.82 | 0 | -0.47(-2.31%) |
Jul 24, 2013 | 20.17 | 20.33 | 20.05 | 20.29 | 0 | +0.09(+0.45%) |
Jul 23, 2013 | 19.95 | 20.49 | 19.85 | 20.20 | 0 | +0.26(+1.32%) |
Jul 22, 2013 | 20.06 | 20.13 | 19.72 | 19.94 | 0 | -0.16(-0.78%) |
Jul 19, 2013 | 19.72 | 20.13 | 19.72 | 20.09 | 43,249 | +0.37(+1.87%) |
Jul 18, 2013 | 19.81 | 20.12 | 19.55 | 19.72 | 0 | +0.02(+0.08%) |
Jul 17, 2013 | 18.97 | 19.72 | 18.97 | 19.71 | 165,433 | +0.65(+3.41%) |
Jul 16, 2013 | 18.85 | 19.09 | 18.79 | 19.06 | 0 | +0.22(+1.18%) |
Jul 15, 2013 | 18.81 | 19.06 | 18.70 | 18.84 | 73,270 | +0.03(+0.17%) |
Jul 12, 2013 | 18.56 | 18.80 | 18.24 | 18.80 | 0 | +0.32(+1.73%) |
Jul 11, 2013 | 18.08 | 18.93 | 17.89 | 18.48 | 0 | +0.51(+2.83%) |
Jul 10, 2013 | 17.64 | 18.06 | 17.55 | 17.97 | 0 | +0.35(+1.96%) |
Jul 09, 2013 | 18.01 | 18.04 | 17.54 | 17.63 | 0 | -0.35(-1.92%) |
Jul 08, 2013 | 18.07 | 18.19 | 17.93 | 17.97 | 0 | -0.18(-1.00%) |
Jul 05, 2013 | 18.23 | 18.23 | 17.90 | 18.15 | 0 | -0.01(-0.04%) |
Jul 03, 2013 | 18.33 | 18.33 | 18.04 | 18.16 | 0 | -0.18(-0.99%) |
Jul 02, 2013 | 18.75 | 18.80 | 18.20 | 18.34 | 0 | -0.35(-1.89%) |
Jul 01, 2013 | 18.70 | 18.83 | 18.36 | 18.70 | 0 | +0.16(+0.89%) |
Jun 28, 2013 | 18.04 | 18.53 | 18.01 | 18.53 | 35,387 | +0.59(+3.30%) |
Jun 26, 2013 | 18.14 | 18.26 | 17.92 | 17.94 | 0 | +0.02(+0.09%) |
Jun 25, 2013 | 17.66 | 18.24 | 17.32 | 17.92 | 0 | +0.39(+2.20%) |
Jun 24, 2013 | 18.22 | 18.22 | 17.29 | 17.54 | 0 | -0.76(-4.13%) |
Jun 21, 2013 | 18.67 | 19.01 | 18.11 | 18.29 | 66,967 | -0.26(-1.42%) |
Jun 20, 2013 | 18.87 | 19.16 | 18.42 | 18.56 | 0 | -0.49(-2.59%) |
Jun 19, 2013 | 18.97 | 19.36 | 18.90 | 19.05 | 0 | +0.21(+1.09%) |
Jun 18, 2013 | 18.96 | 19.23 | 18.49 | 18.84 | 0 | +0.07(+0.35%) |
Jun 17, 2013 | 18.74 | 19.25 | 18.74 | 18.78 | 0 | +0.12(+0.62%) |
Jun 14, 2013 | 19.01 | 19.31 | 18.66 | 18.66 | 0 | -0.25(-1.35%) |
Jun 13, 2013 | 18.69 | 19.07 | 18.49 | 18.92 | 36,456 | +0.23(+1.23%) |
Jun 12, 2013 | 19.03 | 19.31 | 18.58 | 18.69 | 95,728 | -0.34(-1.77%) |
Jun 11, 2013 | 18.49 | 19.40 | 18.36 | 19.02 | 213,023 | +0.43(+2.30%) |
Jun 10, 2013 | 19.11 | 19.25 | 18.57 | 18.60 | 0 | -0.44(-2.33%) |
Jun 07, 2013 | 19.39 | 19.42 | 19.04 | 19.04 | 0 | -0.35(-1.78%) |
Jun 06, 2013 | 19.05 | 19.44 | 18.88 | 19.39 | 0 | +0.44(+2.30%) |
Jun 05, 2013 | 19.02 | 19.06 | 18.66 | 18.95 | 0 | -0.17(-0.90%) |
Jun 04, 2013 | 19.21 | 19.30 | 18.81 | 19.12 | 50,311 | +0.09(+0.47%) |