Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 18.95 | 18.95 | 18.42 | 18.51 | 0 | -0.40(-2.12%) |
Aug 29, 2013 | 18.72 | 18.97 | 18.51 | 18.91 | 507,036 | +0.21(+1.12%) |
Aug 28, 2013 | 18.93 | 18.98 | 18.49 | 18.70 | 398,195 | -0.25(-1.29%) |
Aug 27, 2013 | 19.50 | 19.67 | 18.78 | 18.95 | 636,724 | -0.79(-3.98%) |
Aug 26, 2013 | 18.95 | 19.85 | 18.66 | 19.73 | 0 | +0.83(+4.39%) |
Aug 23, 2013 | 19.17 | 19.18 | 18.55 | 18.90 | 0 | -0.20(-1.05%) |
Aug 22, 2013 | 19.27 | 19.39 | 19.03 | 19.10 | 276,363 | -0.04(-0.21%) |
Aug 21, 2013 | 18.62 | 19.49 | 18.55 | 19.14 | 986,863 | +0.53(+2.85%) |
Aug 20, 2013 | 18.00 | 18.75 | 17.90 | 18.61 | 885,328 | +0.63(+3.50%) |
Aug 19, 2013 | 17.82 | 18.20 | 17.61 | 17.98 | 954,649 | +0.17(+0.95%) |
Aug 16, 2013 | 17.43 | 18.12 | 17.25 | 17.81 | 0 | +0.31(+1.77%) |
Aug 15, 2013 | 17.85 | 18.04 | 17.43 | 17.50 | 926,502 | -0.48(-2.67%) |
Aug 14, 2013 | 18.20 | 18.55 | 17.90 | 17.98 | 746,722 | -0.20(-1.10%) |
Aug 13, 2013 | 18.43 | 18.70 | 17.95 | 18.18 | 682,786 | -0.19(-1.03%) |
Aug 12, 2013 | 18.59 | 18.82 | 18.25 | 18.37 | 997,323 | -0.41(-2.18%) |
Aug 09, 2013 | 19.86 | 19.86 | 18.52 | 18.78 | 1,800,581 | -1.22(-6.12%) |
Aug 08, 2013 | 22.03 | 22.88 | 19.32 | 20.00 | 3,509,275 | -2.18(-9.81%) |
Aug 07, 2013 | 22.56 | 22.68 | 21.61 | 22.18 | 829,933 | -0.37(-1.64%) |
Aug 06, 2013 | 23.03 | 23.36 | 22.42 | 22.55 | 992,922 | -0.65(-2.80%) |
Aug 05, 2013 | 22.68 | 23.58 | 22.59 | 23.20 | 700,039 | +0.46(+2.02%) |
Aug 02, 2013 | 22.64 | 23.68 | 22.42 | 22.74 | 1,054,588 | -0.20(-0.87%) |
Aug 01, 2013 | 21.45 | 23.06 | 21.11 | 22.94 | 1,808,630 | +1.76(+8.31%) |
Jul 31, 2013 | 21.05 | 21.58 | 20.52 | 21.18 | 0 | +0.24(+1.15%) |
Jul 30, 2013 | 20.15 | 21.01 | 20.06 | 20.94 | 835,122 | +0.87(+4.33%) |
Jul 29, 2013 | 20.45 | 20.54 | 19.98 | 20.07 | 0 | -0.42(-2.05%) |
Jul 26, 2013 | 20.64 | 20.64 | 19.80 | 20.49 | 0 | -0.37(-1.77%) |
Jul 25, 2013 | 19.63 | 20.87 | 19.30 | 20.86 | 0 | +1.23(+6.27%) |
Jul 24, 2013 | 19.60 | 19.75 | 19.16 | 19.63 | 760,906 | +0.11(+0.56%) |
Jul 23, 2013 | 19.99 | 20.16 | 19.38 | 19.52 | 0 | -0.39(-1.96%) |
Jul 22, 2013 | 19.91 | 20.41 | 19.75 | 19.91 | 0 | +0.27(+1.37%) |
Jul 19, 2013 | 18.00 | 20.18 | 17.66 | 19.64 | 2,455,579 | +1.67(+9.29%) |
Jul 18, 2013 | 17.83 | 18.56 | 17.83 | 17.97 | 0 | +0.30(+1.70%) |
Jul 17, 2013 | 17.08 | 17.77 | 16.80 | 17.67 | 761,016 | +0.51(+2.97%) |
Jul 16, 2013 | 17.33 | 17.50 | 17.00 | 17.16 | 0 | -0.19(-1.10%) |
Jul 15, 2013 | 17.30 | 17.49 | 16.97 | 17.35 | 0 | +0.07(+0.41%) |
Jul 12, 2013 | 16.67 | 17.38 | 16.39 | 17.28 | 0 | +0.70(+4.22%) |
Jul 11, 2013 | 17.04 | 17.04 | 16.36 | 16.58 | 695,104 | -0.24(-1.43%) |
Jul 10, 2013 | 16.38 | 16.82 | 16.00 | 16.82 | 0 | +0.48(+2.94%) |
Jul 09, 2013 | 15.64 | 16.43 | 15.53 | 16.34 | 0 | +0.74(+4.74%) |
Jul 08, 2013 | 15.96 | 16.05 | 15.45 | 15.60 | 0 | -0.35(-2.19%) |
Jul 05, 2013 | 16.50 | 16.70 | 15.74 | 15.95 | 0 | -0.51(-3.10%) |
Jul 03, 2013 | 16.19 | 16.69 | 16.07 | 16.46 | 0 | +0.24(+1.48%) |
Jul 02, 2013 | 16.54 | 16.74 | 16.07 | 16.22 | 0 | -0.36(-2.17%) |
Jul 01, 2013 | 16.26 | 16.90 | 16.26 | 16.58 | 0 | +0.39(+2.40%) |
Jun 28, 2013 | 16.74 | 16.90 | 16.08 | 16.19 | 3,830,853 | -0.58(-3.45%) |
Jun 27, 2013 | 17.00 | 17.05 | 16.49 | 16.77 | 0 | -0.06(-0.36%) |
Jun 26, 2013 | 16.74 | 17.17 | 16.62 | 16.83 | 0 | +0.27(+1.63%) |
Jun 25, 2013 | 18.54 | 18.65 | 16.07 | 16.56 | 3,776,043 | -1.83(-9.95%) |
Jun 24, 2013 | 18.59 | 18.70 | 18.19 | 18.39 | 0 | -0.42(-2.23%) |
Jun 21, 2013 | 18.39 | 19.00 | 18.00 | 18.81 | 2,814,128 | +0.45(+2.45%) |
Jun 20, 2013 | 18.32 | 18.99 | 18.03 | 18.36 | 0 | -0.22(-1.18%) |
Jun 19, 2013 | 19.46 | 19.70 | 18.35 | 18.58 | 0 | -0.88(-4.52%) |
Jun 18, 2013 | 17.22 | 19.80 | 17.20 | 19.46 | 5,040,808 | +2.29(+13.34%) |
Jun 17, 2013 | 16.97 | 17.19 | 16.77 | 17.17 | 0 | +0.41(+2.45%) |
Jun 14, 2013 | 17.16 | 17.30 | 16.59 | 16.76 | 0 | -0.49(-2.84%) |
Jun 13, 2013 | 16.96 | 17.33 | 16.79 | 17.25 | 713,055 | +0.24(+1.41%) |
Jun 12, 2013 | 17.45 | 17.61 | 16.84 | 17.01 | 700,829 | -0.33(-1.90%) |
Jun 11, 2013 | 17.57 | 17.82 | 17.13 | 17.34 | 782,315 | -0.50(-2.80%) |
Jun 10, 2013 | 18.27 | 18.44 | 17.78 | 17.84 | 0 | -0.29(-1.60%) |
Jun 07, 2013 | 18.52 | 18.95 | 18.09 | 18.13 | 0 | -0.40(-2.16%) |
Jun 06, 2013 | 19.11 | 19.46 | 17.92 | 18.53 | 2,208,061 | -0.58(-3.04%) |
Jun 05, 2013 | 20.03 | 20.73 | 18.63 | 19.11 | 4,280,177 | -1.15(-5.68%) |
Jun 04, 2013 | 18.01 | 20.49 | 17.32 | 20.26 | 12,709,347 | +3.85(+23.46%) |