Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 16.52 | 17.08 | 15.91 | 16.13 | 0 | -0.38(-2.28%) |
Aug 29, 2013 | 16.03 | 17.23 | 15.97 | 16.50 | 0 | +0.68(+4.30%) |
Aug 28, 2013 | 15.98 | 17.28 | 15.71 | 15.82 | 0 | -0.02(-0.11%) |
Aug 27, 2013 | 16.57 | 16.58 | 15.79 | 15.84 | 0 | -0.76(-4.58%) |
Aug 26, 2013 | 16.68 | 16.98 | 16.48 | 16.60 | 0 | -0.25(-1.50%) |
Aug 23, 2013 | 16.78 | 17.35 | 16.62 | 16.85 | 0 | +0.30(+1.80%) |
Aug 22, 2013 | 16.79 | 17.44 | 16.33 | 16.55 | 0 | -0.19(-1.12%) |
Aug 21, 2013 | 17.33 | 18.05 | 15.57 | 16.74 | 0 | -0.62(-3.58%) |
Aug 20, 2013 | 18.96 | 18.96 | 17.18 | 17.36 | 0 | -1.42(-7.55%) |
Aug 19, 2013 | 19.11 | 19.11 | 18.60 | 18.78 | 0 | -0.16(-0.82%) |
Aug 16, 2013 | 19.11 | 19.43 | 18.50 | 18.94 | 0 | +0.11(+0.58%) |
Aug 15, 2013 | 19.31 | 19.62 | 18.16 | 18.83 | 161,181 | -0.63(-3.23%) |
Aug 14, 2013 | 18.79 | 20.03 | 18.78 | 19.46 | 0 | +0.56(+2.98%) |
Aug 13, 2013 | 18.40 | 19.07 | 18.38 | 18.89 | 105,487 | +0.49(+2.67%) |
Aug 12, 2013 | 18.59 | 18.59 | 17.81 | 18.40 | 50,059 | +0.00(+0.00%) |
Aug 09, 2013 | 18.94 | 18.94 | 17.98 | 18.40 | 66,290 | -0.44(-2.34%) |
Aug 08, 2013 | 17.84 | 19.03 | 17.17 | 18.84 | 206,835 | +1.22(+6.95%) |
Aug 07, 2013 | 19.35 | 19.53 | 17.29 | 17.62 | 169,685 | -1.75(-9.03%) |
Aug 06, 2013 | 20.47 | 20.53 | 19.13 | 19.37 | 90,004 | -1.07(-5.23%) |
Aug 05, 2013 | 20.52 | 20.72 | 20.28 | 20.43 | 82,020 | +0.00(+0.00%) |
Aug 02, 2013 | 20.34 | 20.87 | 20.03 | 20.43 | 194,391 | +0.16(+0.80%) |
Aug 01, 2013 | 20.55 | 21.18 | 20.10 | 20.27 | 139,534 | +0.11(+0.55%) |
Jul 31, 2013 | 20.76 | 20.92 | 20.09 | 20.16 | 0 | -0.63(-3.05%) |
Jul 30, 2013 | 20.23 | 21.44 | 20.15 | 20.80 | 0 | +0.82(+4.08%) |
Jul 29, 2013 | 20.35 | 20.69 | 19.67 | 19.98 | 0 | +0.21(+1.08%) |
Jul 26, 2013 | 19.93 | 20.71 | 19.60 | 19.77 | 0 | +0.01(+0.03%) |
Jul 25, 2013 | 20.53 | 20.53 | 19.20 | 19.76 | 0 | -0.81(-3.94%) |
Jul 24, 2013 | 22.12 | 22.12 | 20.49 | 20.57 | 0 | -1.17(-5.39%) |
Jul 23, 2013 | 21.37 | 21.99 | 21.17 | 21.74 | 0 | +0.63(+3.01%) |
Jul 22, 2013 | 22.03 | 22.67 | 20.37 | 21.11 | 0 | -0.91(-4.12%) |
Jul 19, 2013 | 22.10 | 22.99 | 21.64 | 22.01 | 0 | -0.44(-1.96%) |
Jul 18, 2013 | 22.11 | 22.93 | 21.37 | 22.45 | 0 | -0.01(-0.06%) |
Jul 17, 2013 | 23.05 | 23.48 | 22.02 | 22.47 | 215,077 | -0.20(-0.89%) |
Jul 16, 2013 | 21.52 | 23.40 | 21.21 | 22.67 | 0 | +1.62(+7.69%) |
Jul 15, 2013 | 21.20 | 21.50 | 20.73 | 21.05 | 0 | +1.20(+6.04%) |
Jul 12, 2013 | 19.24 | 20.06 | 19.24 | 19.85 | 0 | +0.28(+1.42%) |
Jul 11, 2013 | 19.80 | 19.97 | 19.43 | 19.57 | 0 | +0.14(+0.73%) |
Jul 10, 2013 | 19.44 | 19.53 | 19.03 | 19.43 | 0 | +0.34(+1.80%) |
Jul 09, 2013 | 19.22 | 19.57 | 18.87 | 19.09 | 0 | -0.34(-1.73%) |
Jul 08, 2013 | 19.10 | 19.90 | 19.03 | 19.42 | 0 | +0.47(+2.46%) |
Jul 05, 2013 | 19.43 | 20.07 | 18.95 | 18.96 | 0 | -0.51(-2.60%) |
Jul 03, 2013 | 20.01 | 20.17 | 18.52 | 19.46 | 0 | +0.03(+0.17%) |
Jul 02, 2013 | 16.97 | 19.60 | 16.70 | 19.43 | 0 | +2.42(+14.24%) |
Jul 01, 2013 | 16.26 | 17.10 | 16.19 | 17.01 | 0 | +0.84(+5.17%) |
Jun 28, 2013 | 16.15 | 16.44 | 15.54 | 16.17 | 239,667 | -0.06(-0.40%) |
Jun 26, 2013 | 16.26 | 16.51 | 16.02 | 16.24 | 0 | -0.09(-0.56%) |
Jun 25, 2013 | 16.52 | 16.52 | 16.19 | 16.33 | 0 | +0.07(+0.44%) |
Jun 24, 2013 | 16.19 | 16.49 | 16.01 | 16.26 | 0 | -0.26(-1.57%) |
Jun 21, 2013 | 16.84 | 16.98 | 16.52 | 16.52 | 230,284 | -0.38(-2.26%) |
Jun 20, 2013 | 16.84 | 17.09 | 16.21 | 16.90 | 0 | -0.53(-3.05%) |