Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 17.24 | 17.29 | 16.81 | 16.86 | 0 | -0.43(-2.49%) |
Aug 29, 2013 | 16.81 | 17.51 | 16.81 | 17.29 | 1,414,919 | +0.37(+2.17%) |
Aug 28, 2013 | 17.33 | 17.33 | 16.88 | 16.92 | 0 | -0.51(-2.95%) |
Aug 27, 2013 | 17.34 | 17.70 | 17.16 | 17.43 | 1,535,457 | -0.26(-1.46%) |
Aug 26, 2013 | 18.18 | 18.37 | 17.64 | 17.69 | 0 | -0.49(-2.70%) |
Aug 23, 2013 | 17.76 | 18.21 | 17.52 | 18.18 | 0 | +0.40(+2.24%) |
Aug 22, 2013 | 17.33 | 17.79 | 17.21 | 17.79 | 929,405 | +0.48(+2.79%) |
Aug 21, 2013 | 17.22 | 17.53 | 17.14 | 17.30 | 1,656,052 | -0.15(-0.84%) |
Aug 20, 2013 | 16.90 | 17.46 | 16.85 | 17.45 | 1,427,487 | +0.51(+3.02%) |
Aug 19, 2013 | 16.85 | 17.39 | 16.81 | 16.94 | 2,365,205 | -0.07(-0.41%) |
Aug 16, 2013 | 16.85 | 17.28 | 16.82 | 17.01 | 0 | +0.08(+0.45%) |
Aug 15, 2013 | 16.57 | 16.99 | 16.41 | 16.93 | 3,665,963 | +0.09(+0.54%) |
Aug 14, 2013 | 17.32 | 17.32 | 16.31 | 16.84 | 7,431,795 | -0.53(-3.06%) |
Aug 13, 2013 | 17.44 | 17.82 | 17.25 | 17.37 | 2,393,736 | -0.04(-0.24%) |
Aug 12, 2013 | 17.56 | 17.92 | 17.37 | 17.41 | 2,657,217 | -0.45(-2.51%) |
Aug 09, 2013 | 18.07 | 18.60 | 17.67 | 17.86 | 3,050,100 | -0.34(-1.89%) |
Aug 08, 2013 | 18.40 | 19.05 | 17.44 | 18.21 | 7,665,974 | -0.41(-2.22%) |
Aug 07, 2013 | 19.33 | 19.70 | 18.30 | 18.62 | 3,925,290 | -0.62(-3.24%) |
Aug 06, 2013 | 19.60 | 19.62 | 18.98 | 19.24 | 4,018,657 | -0.48(-2.45%) |
Aug 05, 2013 | 19.54 | 19.98 | 19.51 | 19.73 | 1,731,458 | +0.07(+0.36%) |
Aug 02, 2013 | 19.25 | 19.69 | 19.05 | 19.66 | 2,314,754 | +0.18(+0.90%) |
Aug 01, 2013 | 19.88 | 20.28 | 19.47 | 19.48 | 2,140,710 | -0.28(-1.42%) |
Jul 31, 2013 | 20.05 | 20.53 | 19.75 | 19.76 | 0 | -0.25(-1.26%) |
Jul 30, 2013 | 21.11 | 21.37 | 20.01 | 20.01 | 0 | -1.07(-5.08%) |
Jul 29, 2013 | 22.03 | 22.06 | 20.84 | 21.08 | 0 | +0.20(+0.97%) |
Jul 26, 2013 | 20.61 | 21.19 | 20.57 | 20.88 | 0 | +0.04(+0.20%) |
Jul 25, 2013 | 20.15 | 20.97 | 20.15 | 20.84 | 0 | +0.56(+2.76%) |
Jul 24, 2013 | 20.03 | 20.29 | 19.68 | 20.28 | 0 | +0.31(+1.54%) |
Jul 23, 2013 | 20.42 | 20.68 | 19.82 | 19.97 | 0 | -0.41(-2.03%) |
Jul 22, 2013 | 20.75 | 21.06 | 20.27 | 20.38 | 0 | -0.46(-2.18%) |
Jul 19, 2013 | 21.45 | 21.60 | 20.57 | 20.84 | 1,788,690 | -0.62(-2.87%) |
Jul 18, 2013 | 21.25 | 21.61 | 21.18 | 21.46 | 0 | +0.19(+0.90%) |
Jul 17, 2013 | 20.92 | 21.36 | 20.92 | 21.26 | 848,229 | +0.14(+0.65%) |
Jul 16, 2013 | 21.83 | 21.96 | 21.03 | 21.13 | 0 | -0.80(-3.64%) |
Jul 15, 2013 | 21.97 | 22.12 | 21.77 | 21.92 | 940,232 | +0.04(+0.19%) |
Jul 12, 2013 | 21.39 | 22.16 | 21.32 | 21.88 | 0 | +0.41(+1.89%) |
Jul 11, 2013 | 22.08 | 22.17 | 21.32 | 21.48 | 0 | -0.33(-1.51%) |
Jul 10, 2013 | 22.21 | 22.36 | 21.29 | 21.81 | 0 | -0.49(-2.20%) |
Jul 09, 2013 | 22.10 | 22.41 | 21.77 | 22.30 | 0 | +0.27(+1.21%) |
Jul 08, 2013 | 20.84 | 22.16 | 20.84 | 22.03 | 0 | +1.30(+6.29%) |
Jul 05, 2013 | 21.07 | 21.07 | 20.45 | 20.73 | 0 | +0.08(+0.41%) |
Jul 03, 2013 | 20.37 | 20.84 | 20.34 | 20.64 | 0 | +0.09(+0.44%) |
Jul 02, 2013 | 20.44 | 21.00 | 20.38 | 20.55 | 0 | +0.04(+0.17%) |
Jul 01, 2013 | 20.92 | 20.92 | 20.09 | 20.52 | 0 | -0.06(-0.27%) |
Jun 28, 2013 | 20.56 | 20.81 | 20.40 | 20.57 | 4,286,147 | -0.11(-0.54%) |
Jun 27, 2013 | 21.04 | 21.27 | 20.61 | 20.68 | 0 | -0.29(-1.37%) |
Jun 26, 2013 | 20.22 | 21.29 | 20.17 | 20.97 | 0 | +0.92(+4.58%) |
Jun 25, 2013 | 19.63 | 20.13 | 19.44 | 20.05 | 1,562,465 | +0.64(+3.32%) |
Jun 24, 2013 | 19.60 | 19.71 | 18.92 | 19.41 | 0 | -0.50(-2.53%) |
Jun 21, 2013 | 19.69 | 20.03 | 19.07 | 19.91 | 3,130,766 | +0.35(+1.79%) |
Jun 20, 2013 | 20.03 | 20.78 | 19.54 | 19.56 | 0 | -0.89(-4.35%) |
Jun 19, 2013 | 19.87 | 20.71 | 19.87 | 20.45 | 0 | +0.44(+2.21%) |
Jun 18, 2013 | 19.91 | 20.51 | 19.79 | 20.01 | 0 | +0.08(+0.42%) |
Jun 17, 2013 | 19.41 | 20.33 | 19.30 | 19.93 | 0 | +0.74(+3.83%) |
Jun 14, 2013 | 18.95 | 19.27 | 18.72 | 19.19 | 0 | +0.18(+0.92%) |
Jun 13, 2013 | 17.60 | 19.18 | 17.56 | 19.02 | 4,208,584 | +2.14(+12.70%) |
Jun 12, 2013 | 17.64 | 17.75 | 16.84 | 16.87 | 1,185,786 | -0.66(-3.76%) |
Jun 11, 2013 | 17.14 | 17.64 | 16.78 | 17.53 | 1,948,015 | +0.07(+0.40%) |
Jun 10, 2013 | 17.79 | 18.49 | 17.31 | 17.46 | 0 | -0.32(-1.81%) |
Jun 07, 2013 | 17.20 | 17.88 | 17.12 | 17.79 | 0 | +0.50(+2.88%) |
Jun 06, 2013 | 16.73 | 17.32 | 16.73 | 17.29 | 3,142,010 | +0.46(+2.70%) |
Jun 05, 2013 | 17.90 | 18.10 | 16.76 | 16.83 | 0 | -1.06(-5.95%) |
Jun 04, 2013 | 18.19 | 18.66 | 17.80 | 17.90 | 0 | -0.32(-1.73%) |