Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 19.77 | 19.77 | 19.35 | 19.55 | 0 | -0.14(-0.72%) |
Aug 29, 2013 | 19.69 | 19.90 | 19.51 | 19.69 | 0 | +0.07(+0.35%) |
Aug 28, 2013 | 19.58 | 19.85 | 19.44 | 19.62 | 0 | -0.07(-0.35%) |
Aug 27, 2013 | 19.49 | 19.69 | 19.36 | 19.69 | 0 | +0.15(+0.79%) |
Aug 26, 2013 | 19.45 | 19.92 | 19.45 | 19.54 | 0 | +0.02(+0.09%) |
Aug 23, 2013 | 19.54 | 19.60 | 19.34 | 19.52 | 0 | +0.12(+0.64%) |
Aug 22, 2013 | 19.32 | 19.57 | 19.20 | 19.40 | 0 | +0.08(+0.42%) |
Aug 21, 2013 | 19.37 | 19.63 | 19.14 | 19.32 | 0 | -0.03(-0.13%) |
Aug 20, 2013 | 19.19 | 19.51 | 19.08 | 19.34 | 0 | +0.05(+0.25%) |
Aug 19, 2013 | 19.79 | 19.90 | 19.13 | 19.29 | 0 | -0.40(-2.03%) |
Aug 16, 2013 | 19.65 | 20.01 | 19.34 | 19.69 | 0 | -0.21(-1.06%) |
Aug 15, 2013 | 18.91 | 20.89 | 18.74 | 19.90 | 1,787,459 | +1.73(+9.53%) |
Aug 14, 2013 | 18.57 | 18.58 | 18.06 | 18.17 | 0 | -0.29(-1.56%) |
Aug 13, 2013 | 18.61 | 18.61 | 18.37 | 18.46 | 166,154 | -0.18(-0.99%) |
Aug 12, 2013 | 18.64 | 18.81 | 18.50 | 18.64 | 189,337 | -0.08(-0.44%) |
Aug 09, 2013 | 18.53 | 18.78 | 18.37 | 18.73 | 105,770 | +0.27(+1.44%) |
Aug 08, 2013 | 18.54 | 18.81 | 18.34 | 18.46 | 132,024 | -0.05(-0.28%) |
Aug 07, 2013 | 18.06 | 18.87 | 18.05 | 18.51 | 222,213 | -0.23(-1.22%) |
Aug 06, 2013 | 18.71 | 18.91 | 18.40 | 18.74 | 146,412 | +0.35(+1.92%) |
Aug 05, 2013 | 18.49 | 18.64 | 17.96 | 18.39 | 325,904 | +0.03(+0.14%) |
Aug 02, 2013 | 18.97 | 19.02 | 18.05 | 18.36 | 387,863 | -0.68(-3.55%) |
Aug 01, 2013 | 19.20 | 19.20 | 18.78 | 19.04 | 387,300 | -0.18(-0.94%) |
Jul 31, 2013 | 19.80 | 19.80 | 19.08 | 19.22 | 0 | -0.45(-2.30%) |
Jul 30, 2013 | 19.79 | 19.82 | 19.67 | 19.67 | 0 | -0.18(-0.89%) |
Jul 29, 2013 | 19.67 | 19.86 | 19.64 | 19.85 | 0 | +0.17(+0.86%) |
Jul 26, 2013 | 19.39 | 19.83 | 19.39 | 19.68 | 0 | +0.12(+0.63%) |
Jul 25, 2013 | 19.53 | 19.67 | 19.36 | 19.56 | 0 | +0.09(+0.46%) |
Jul 24, 2013 | 19.67 | 19.67 | 19.32 | 19.47 | 0 | -0.08(-0.43%) |
Jul 23, 2013 | 19.39 | 19.72 | 19.37 | 19.55 | 0 | +0.13(+0.67%) |
Jul 22, 2013 | 19.33 | 19.50 | 19.23 | 19.42 | 0 | -0.08(-0.41%) |
Jul 19, 2013 | 19.21 | 19.52 | 19.21 | 19.50 | 0 | +0.18(+0.94%) |
Jul 18, 2013 | 19.43 | 19.80 | 19.31 | 19.32 | 0 | -0.18(-0.91%) |
Jul 17, 2013 | 19.37 | 19.63 | 19.33 | 19.50 | 149,057 | +0.17(+0.90%) |
Jul 16, 2013 | 19.71 | 19.82 | 19.17 | 19.32 | 0 | -0.42(-2.12%) |
Jul 15, 2013 | 19.35 | 20.01 | 19.29 | 19.74 | 0 | +0.30(+1.56%) |
Jul 12, 2013 | 19.55 | 19.58 | 19.21 | 19.44 | 0 | -0.08(-0.41%) |
Jul 11, 2013 | 19.76 | 19.77 | 19.33 | 19.52 | 0 | -0.17(-0.88%) |
Jul 10, 2013 | 19.56 | 19.84 | 19.50 | 19.69 | 177,196 | +0.02(+0.09%) |
Jul 09, 2013 | 19.51 | 19.69 | 19.47 | 19.67 | 0 | +0.20(+1.04%) |
Jul 08, 2013 | 19.21 | 19.63 | 19.10 | 19.47 | 0 | +0.31(+1.63%) |
Jul 05, 2013 | 19.10 | 19.21 | 18.91 | 19.16 | 0 | +0.07(+0.38%) |
Jul 03, 2013 | 19.04 | 19.12 | 18.87 | 19.09 | 0 | +0.17(+0.89%) |
Jul 02, 2013 | 18.87 | 18.92 | 18.54 | 18.92 | 0 | +0.05(+0.25%) |
Jul 01, 2013 | 18.68 | 18.95 | 18.68 | 18.87 | 0 | +0.26(+1.41%) |
Jun 28, 2013 | 18.81 | 19.03 | 18.61 | 18.61 | 209,248 | -0.19(-0.99%) |
Jun 27, 2013 | 18.36 | 18.80 | 18.28 | 18.80 | 0 | +0.53(+2.89%) |
Jun 26, 2013 | 18.29 | 18.51 | 18.01 | 18.27 | 0 | +0.09(+0.51%) |
Jun 25, 2013 | 18.46 | 18.54 | 18.05 | 18.18 | 0 | -0.22(-1.19%) |
Jun 24, 2013 | 18.00 | 18.54 | 17.47 | 18.39 | 0 | +0.24(+1.30%) |
Jun 21, 2013 | 17.99 | 18.61 | 17.99 | 18.16 | 649,837 | +0.22(+1.22%) |
Jun 20, 2013 | 18.28 | 18.35 | 17.77 | 17.94 | 0 | -0.61(-3.30%) |
Jun 19, 2013 | 18.56 | 18.63 | 18.42 | 18.55 | 0 | -0.05(-0.27%) |
Jun 18, 2013 | 18.62 | 18.71 | 18.37 | 18.60 | 0 | +0.06(+0.34%) |
Jun 17, 2013 | 18.26 | 18.65 | 18.26 | 18.54 | 0 | +0.42(+2.31%) |
Jun 14, 2013 | 17.89 | 18.42 | 17.88 | 18.12 | 0 | +0.30(+1.66%) |
Jun 13, 2013 | 17.76 | 17.93 | 17.53 | 17.82 | 226,022 | +0.01(+0.07%) |
Jun 12, 2013 | 17.87 | 17.96 | 17.74 | 17.81 | 208,966 | -0.00(-0.02%) |
Jun 11, 2013 | 17.98 | 18.01 | 17.62 | 17.82 | 177,606 | -0.15(-0.82%) |
Jun 10, 2013 | 17.66 | 18.15 | 17.66 | 17.96 | 0 | +0.33(+1.89%) |
Jun 07, 2013 | 17.21 | 17.78 | 17.12 | 17.63 | 0 | +0.44(+2.55%) |
Jun 06, 2013 | 16.94 | 17.38 | 16.77 | 17.19 | 0 | +0.15(+0.89%) |
Jun 05, 2013 | 17.25 | 17.28 | 16.71 | 17.04 | 0 | -0.35(-1.99%) |
Jun 04, 2013 | 17.23 | 17.46 | 17.23 | 17.39 | 0 | +0.08(+0.44%) |