Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 19.88 | 20.00 | 19.48 | 19.57 | 0 | -0.39(-1.96%) |
Aug 29, 2013 | 19.71 | 20.00 | 19.61 | 19.96 | 195,726 | +0.25(+1.28%) |
Aug 28, 2013 | 19.73 | 19.97 | 19.58 | 19.71 | 0 | -0.01(-0.03%) |
Aug 27, 2013 | 20.07 | 20.31 | 19.69 | 19.71 | 277,832 | -0.60(-2.95%) |
Aug 26, 2013 | 20.57 | 20.77 | 20.30 | 20.31 | 0 | -0.27(-1.32%) |
Aug 23, 2013 | 20.55 | 20.78 | 20.46 | 20.58 | 0 | +0.03(+0.12%) |
Aug 22, 2013 | 20.33 | 20.68 | 19.96 | 20.56 | 108,445 | +0.28(+1.40%) |
Aug 21, 2013 | 20.24 | 20.53 | 20.20 | 20.28 | 0 | -0.08(-0.40%) |
Aug 20, 2013 | 20.33 | 20.52 | 20.18 | 20.36 | 164,883 | +0.32(+1.61%) |
Aug 19, 2013 | 20.05 | 20.21 | 19.94 | 20.04 | 328,996 | -0.11(-0.53%) |
Aug 16, 2013 | 19.99 | 20.28 | 19.99 | 20.14 | 0 | +0.04(+0.22%) |
Aug 15, 2013 | 20.01 | 20.28 | 19.99 | 20.10 | 232,518 | -0.20(-0.96%) |
Aug 14, 2013 | 20.39 | 20.88 | 20.21 | 20.29 | 198,407 | -0.13(-0.65%) |
Aug 13, 2013 | 20.38 | 20.59 | 20.23 | 20.43 | 223,729 | +0.05(+0.25%) |
Aug 12, 2013 | 20.17 | 20.49 | 20.09 | 20.38 | 215,693 | +0.11(+0.53%) |
Aug 09, 2013 | 20.45 | 20.83 | 20.02 | 20.27 | 743,331 | -0.17(-0.83%) |
Aug 08, 2013 | 18.25 | 20.50 | 18.25 | 20.44 | 773,779 | +2.25(+12.34%) |
Aug 07, 2013 | 18.43 | 18.47 | 18.16 | 18.19 | 305,830 | -0.25(-1.37%) |
Aug 06, 2013 | 18.43 | 18.52 | 18.40 | 18.45 | 193,677 | +0.01(+0.07%) |
Aug 05, 2013 | 18.30 | 18.64 | 18.23 | 18.43 | 193,203 | +0.08(+0.45%) |
Aug 02, 2013 | 18.28 | 18.48 | 18.18 | 18.35 | 169,168 | -0.05(-0.27%) |
Aug 01, 2013 | 18.18 | 18.43 | 18.12 | 18.40 | 197,497 | +0.35(+1.96%) |
Jul 31, 2013 | 18.06 | 18.24 | 17.99 | 18.05 | 0 | -0.02(-0.10%) |
Jul 30, 2013 | 18.21 | 18.21 | 17.94 | 18.07 | 0 | -0.03(-0.14%) |
Jul 29, 2013 | 18.24 | 18.32 | 18.06 | 18.09 | 0 | -0.11(-0.62%) |
Jul 26, 2013 | 18.14 | 18.29 | 18.00 | 18.21 | 0 | -0.09(-0.48%) |
Jul 25, 2013 | 18.05 | 18.43 | 18.05 | 18.30 | 0 | +0.20(+1.08%) |
Jul 24, 2013 | 18.48 | 18.63 | 17.97 | 18.10 | 0 | -0.26(-1.41%) |
Jul 23, 2013 | 18.72 | 18.81 | 18.33 | 18.36 | 0 | -0.28(-1.52%) |
Jul 22, 2013 | 18.71 | 18.83 | 18.56 | 18.64 | 0 | -0.11(-0.57%) |
Jul 19, 2013 | 18.67 | 18.86 | 18.63 | 18.75 | 0 | +0.03(+0.13%) |
Jul 18, 2013 | 18.68 | 18.85 | 18.63 | 18.72 | 0 | +0.08(+0.44%) |
Jul 17, 2013 | 18.73 | 18.79 | 18.56 | 18.64 | 290,517 | -0.03(-0.17%) |
Jul 16, 2013 | 18.70 | 18.87 | 18.52 | 18.67 | 0 | -0.06(-0.34%) |
Jul 15, 2013 | 18.76 | 18.97 | 18.66 | 18.74 | 0 | -0.07(-0.37%) |
Jul 12, 2013 | 18.59 | 18.92 | 18.53 | 18.81 | 0 | +0.16(+0.88%) |
Jul 11, 2013 | 18.64 | 18.81 | 18.48 | 18.64 | 0 | +0.15(+0.82%) |
Jul 10, 2013 | 18.42 | 18.53 | 18.38 | 18.49 | 0 | +0.08(+0.41%) |
Jul 09, 2013 | 18.31 | 18.47 | 18.24 | 18.41 | 0 | +0.17(+0.93%) |
Jul 08, 2013 | 18.24 | 18.26 | 18.02 | 18.24 | 0 | +0.03(+0.17%) |
Jul 05, 2013 | 18.26 | 18.28 | 17.91 | 18.21 | 0 | +0.23(+1.30%) |
Jul 03, 2013 | 17.76 | 18.10 | 17.69 | 17.98 | 0 | +0.10(+0.56%) |
Jul 02, 2013 | 17.94 | 18.19 | 17.70 | 17.88 | 0 | -0.11(-0.63%) |
Jul 01, 2013 | 17.85 | 18.06 | 17.73 | 17.99 | 0 | +0.24(+1.35%) |
Jun 28, 2013 | 17.66 | 18.01 | 17.65 | 17.75 | 872,658 | -0.22(-1.23%) |
Jun 27, 2013 | 17.88 | 18.08 | 17.72 | 17.97 | 0 | +0.25(+1.39%) |
Jun 26, 2013 | 17.89 | 17.95 | 17.70 | 17.73 | 0 | -0.03(-0.14%) |
Jun 25, 2013 | 17.61 | 17.80 | 17.24 | 17.75 | 0 | +0.25(+1.44%) |
Jun 24, 2013 | 17.29 | 17.61 | 17.11 | 17.50 | 0 | +0.03(+0.14%) |
Jun 21, 2013 | 17.41 | 17.53 | 17.25 | 17.48 | 510,620 | +0.14(+0.80%) |
Jun 20, 2013 | 17.34 | 17.59 | 17.13 | 17.34 | 0 | -0.18(-1.04%) |
Jun 19, 2013 | 17.90 | 18.09 | 17.52 | 17.52 | 0 | -0.37(-2.08%) |
Jun 18, 2013 | 17.46 | 18.00 | 17.46 | 17.89 | 0 | +0.44(+2.53%) |
Jun 17, 2013 | 17.53 | 17.70 | 17.34 | 17.45 | 0 | +0.03(+0.18%) |
Jun 14, 2013 | 17.65 | 17.71 | 17.37 | 17.42 | 0 | -0.21(-1.22%) |
Jun 13, 2013 | 17.00 | 17.70 | 16.99 | 17.63 | 434,624 | +0.20(+1.16%) |
Jun 12, 2013 | 17.70 | 17.78 | 17.41 | 17.43 | 417,543 | -0.14(-0.79%) |
Jun 11, 2013 | 17.38 | 17.89 | 17.33 | 17.57 | 420,732 | +0.05(+0.29%) |
Jun 10, 2013 | 17.16 | 17.71 | 17.08 | 17.52 | 0 | +0.43(+2.51%) |
Jun 07, 2013 | 16.79 | 17.16 | 16.79 | 17.09 | 0 | +0.45(+2.69%) |
Jun 06, 2013 | 16.56 | 16.75 | 16.33 | 16.64 | 570,853 | +0.04(+0.23%) |
Jun 05, 2013 | 17.08 | 17.14 | 16.59 | 16.61 | 0 | -0.50(-2.95%) |
Jun 04, 2013 | 17.49 | 17.57 | 17.02 | 17.11 | 0 | -0.42(-2.38%) |