Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 19.31 | 19.44 | 18.78 | 18.78 | 0 | -0.58(-3.01%) |
Aug 29, 2013 | 19.13 | 19.94 | 19.13 | 19.37 | 0 | +0.18(+0.93%) |
Aug 28, 2013 | 19.66 | 19.71 | 19.19 | 19.19 | 0 | -0.47(-2.41%) |
Aug 27, 2013 | 19.90 | 20.20 | 19.61 | 19.66 | 16,344 | -0.48(-2.40%) |
Aug 26, 2013 | 20.66 | 20.66 | 20.08 | 20.15 | 0 | -0.34(-1.64%) |
Aug 23, 2013 | 20.39 | 20.55 | 20.36 | 20.48 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 20.06 | 20.48 | 20.00 | 20.48 | 4,705 | +0.55(+2.78%) |
Aug 21, 2013 | 20.03 | 20.25 | 19.92 | 19.93 | 0 | -0.24(-1.18%) |
Aug 20, 2013 | 19.90 | 20.24 | 19.83 | 20.17 | 0 | +0.30(+1.49%) |
Aug 19, 2013 | 20.06 | 20.24 | 19.80 | 19.87 | 9,679 | -0.16(-0.79%) |
Aug 16, 2013 | 19.98 | 20.23 | 19.80 | 20.03 | 0 | -0.11(-0.54%) |
Aug 15, 2013 | 20.57 | 20.79 | 20.10 | 20.14 | 10,226 | -0.60(-2.91%) |
Aug 14, 2013 | 20.59 | 20.90 | 20.15 | 20.74 | 15,424 | +0.44(+2.19%) |
Aug 13, 2013 | 20.52 | 20.68 | 20.16 | 20.29 | 7,025 | -0.27(-1.30%) |
Aug 12, 2013 | 20.39 | 20.88 | 19.87 | 20.56 | 8,589 | -0.09(-0.43%) |
Aug 09, 2013 | 20.90 | 20.91 | 20.52 | 20.65 | 3,811 | -0.19(-0.90%) |
Aug 08, 2013 | 20.95 | 20.95 | 20.68 | 20.84 | 6,400 | +0.07(+0.33%) |
Aug 07, 2013 | 20.82 | 20.85 | 20.70 | 20.77 | 2,574 | +0.04(+0.19%) |
Aug 06, 2013 | 20.82 | 20.85 | 20.60 | 20.73 | 8,664 | -0.08(-0.38%) |
Aug 05, 2013 | 20.80 | 20.85 | 20.70 | 20.81 | 5,735 | +0.10(+0.48%) |
Aug 02, 2013 | 20.57 | 20.74 | 20.45 | 20.71 | 8,619 | +0.12(+0.58%) |
Aug 01, 2013 | 20.95 | 21.15 | 20.35 | 20.59 | 14,504 | -0.15(-0.72%) |
Jul 31, 2013 | 20.76 | 21.02 | 20.64 | 20.74 | 0 | -0.08(-0.38%) |
Jul 30, 2013 | 21.13 | 21.42 | 20.82 | 20.82 | 0 | -0.12(-0.57%) |
Jul 29, 2013 | 21.87 | 21.87 | 20.91 | 20.94 | 0 | -0.94(-4.29%) |
Jul 26, 2013 | 21.75 | 22.19 | 21.70 | 21.88 | 0 | -0.14(-0.63%) |
Jul 25, 2013 | 21.99 | 22.05 | 21.64 | 22.01 | 0 | +0.09(+0.41%) |
Jul 24, 2013 | 21.94 | 22.04 | 21.89 | 21.92 | 0 | +0.15(+0.68%) |
Jul 23, 2013 | 22.06 | 22.11 | 21.76 | 21.78 | 0 | -0.25(-1.12%) |
Jul 22, 2013 | 21.82 | 22.14 | 21.74 | 22.02 | 0 | +0.13(+0.59%) |
Jul 19, 2013 | 21.56 | 22.12 | 21.49 | 21.89 | 0 | +0.26(+1.19%) |
Jul 18, 2013 | 21.69 | 21.94 | 21.45 | 21.64 | 0 | -0.11(-0.50%) |
Jul 17, 2013 | 21.97 | 22.06 | 21.69 | 21.75 | 14,705 | -0.01(-0.05%) |
Jul 16, 2013 | 22.01 | 22.16 | 21.74 | 21.76 | 0 | -0.29(-1.30%) |
Jul 15, 2013 | 21.58 | 22.12 | 21.58 | 22.04 | 0 | +0.20(+0.90%) |
Jul 12, 2013 | 21.66 | 21.91 | 21.50 | 21.85 | 0 | +0.20(+0.91%) |
Jul 11, 2013 | 21.86 | 21.86 | 21.36 | 21.65 | 0 | +0.06(+0.27%) |
Jul 10, 2013 | 20.88 | 21.94 | 20.88 | 21.59 | 0 | +0.33(+1.53%) |
Jul 09, 2013 | 21.30 | 21.38 | 21.09 | 21.26 | 0 | +0.08(+0.37%) |
Jul 08, 2013 | 21.20 | 21.34 | 21.04 | 21.18 | 0 | -0.07(-0.33%) |
Jul 05, 2013 | 21.34 | 21.34 | 20.83 | 21.25 | 0 | +0.28(+1.32%) |
Jul 03, 2013 | 20.51 | 20.99 | 20.51 | 20.98 | 0 | +0.30(+1.43%) |
Jul 02, 2013 | 20.71 | 21.03 | 20.11 | 20.68 | 0 | -0.11(-0.52%) |
Jul 01, 2013 | 20.64 | 21.05 | 20.64 | 20.79 | 0 | +0.27(+1.30%) |
Jun 28, 2013 | 19.88 | 20.79 | 19.88 | 20.52 | 139,093 | +0.19(+0.92%) |
Jun 26, 2013 | 21.24 | 21.25 | 20.25 | 20.33 | 0 | -0.81(-3.83%) |
Jun 25, 2013 | 21.51 | 21.56 | 21.00 | 21.14 | 0 | -0.13(-0.60%) |
Jun 24, 2013 | 21.43 | 21.60 | 21.07 | 21.27 | 0 | -0.46(-2.14%) |
Jun 21, 2013 | 20.45 | 22.09 | 20.04 | 21.74 | 43,111 | +1.39(+6.85%) |
Jun 20, 2013 | 21.27 | 21.40 | 20.33 | 20.34 | 0 | -1.21(-5.59%) |
Jun 19, 2013 | 22.04 | 22.17 | 21.55 | 21.55 | 0 | -0.49(-2.24%) |
Jun 18, 2013 | 21.98 | 22.23 | 21.65 | 22.04 | 0 | +0.32(+1.46%) |
Jun 17, 2013 | 22.52 | 22.97 | 21.54 | 21.73 | 0 | -0.44(-2.01%) |
Jun 14, 2013 | 22.58 | 22.81 | 21.79 | 22.17 | 0 | -0.40(-1.75%) |
Jun 13, 2013 | 22.45 | 22.88 | 22.40 | 22.57 | 8,623 | +0.20(+0.88%) |
Jun 12, 2013 | 22.95 | 23.32 | 22.08 | 22.37 | 24,555 | -0.34(-1.48%) |
Jun 11, 2013 | 22.38 | 22.92 | 22.23 | 22.71 | 8,170 | +0.29(+1.28%) |
Jun 10, 2013 | 22.32 | 22.53 | 21.55 | 22.42 | 0 | +0.12(+0.53%) |
Jun 07, 2013 | 22.42 | 22.50 | 21.86 | 22.30 | 0 | +0.11(+0.49%) |
Jun 06, 2013 | 21.99 | 22.29 | 21.93 | 22.19 | 8,090 | +0.31(+1.40%) |
Jun 05, 2013 | 22.64 | 22.65 | 21.86 | 21.89 | 0 | -0.68(-3.02%) |
Jun 04, 2013 | 23.27 | 23.45 | 22.50 | 22.57 | 0 | -0.74(-3.18%) |