Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 17.04 | 17.10 | 16.87 | 16.98 | 0 | -0.09(-0.53%) |
Aug 29, 2013 | 17.00 | 17.30 | 16.94 | 17.07 | 262,647 | +0.14(+0.83%) |
Aug 28, 2013 | 17.03 | 17.09 | 16.91 | 16.93 | 0 | -0.09(-0.53%) |
Aug 27, 2013 | 17.04 | 17.19 | 16.93 | 17.02 | 344,803 | -0.16(-0.93%) |
Aug 26, 2013 | 17.39 | 17.39 | 17.17 | 17.18 | 0 | -0.22(-1.26%) |
Aug 23, 2013 | 17.44 | 17.58 | 17.21 | 17.40 | 0 | -0.05(-0.29%) |
Aug 22, 2013 | 17.18 | 17.52 | 17.08 | 17.45 | 128,426 | +0.27(+1.57%) |
Aug 21, 2013 | 17.36 | 17.45 | 17.02 | 17.18 | 0 | -0.23(-1.32%) |
Aug 20, 2013 | 17.34 | 17.59 | 17.12 | 17.41 | 236,553 | +0.06(+0.35%) |
Aug 19, 2013 | 17.69 | 17.90 | 17.31 | 17.35 | 166,924 | -0.42(-2.36%) |
Aug 16, 2013 | 17.70 | 18.02 | 17.70 | 17.77 | 0 | -0.02(-0.11%) |
Aug 15, 2013 | 17.95 | 18.00 | 17.71 | 17.79 | 130,879 | -0.32(-1.77%) |
Aug 14, 2013 | 18.10 | 18.17 | 17.84 | 18.11 | 229,392 | +0.01(+0.06%) |
Aug 13, 2013 | 17.96 | 18.13 | 17.71 | 18.10 | 116,042 | +0.09(+0.50%) |
Aug 12, 2013 | 17.60 | 18.01 | 17.58 | 18.01 | 247,809 | +0.35(+1.98%) |
Aug 09, 2013 | 17.84 | 17.90 | 17.55 | 17.66 | 114,521 | -0.20(-1.12%) |
Aug 08, 2013 | 17.91 | 17.99 | 17.64 | 17.86 | 147,644 | -0.02(-0.11%) |
Aug 07, 2013 | 17.90 | 18.01 | 17.83 | 17.88 | 193,048 | -0.07(-0.39%) |
Aug 06, 2013 | 17.93 | 18.06 | 17.80 | 17.95 | 230,802 | -0.08(-0.44%) |
Aug 05, 2013 | 18.47 | 18.47 | 17.90 | 18.03 | 276,178 | -0.50(-2.70%) |
Aug 02, 2013 | 18.40 | 18.57 | 18.38 | 18.53 | 222,213 | +0.01(+0.05%) |
Aug 01, 2013 | 18.18 | 18.56 | 18.05 | 18.52 | 219,966 | +0.44(+2.43%) |
Jul 31, 2013 | 18.31 | 18.55 | 17.96 | 18.08 | 0 | -0.14(-0.77%) |
Jul 30, 2013 | 17.97 | 18.27 | 17.47 | 18.22 | 0 | +0.25(+1.39%) |
Jul 29, 2013 | 18.09 | 18.15 | 17.78 | 17.97 | 0 | -0.20(-1.10%) |
Jul 26, 2013 | 18.46 | 18.59 | 17.91 | 18.17 | 0 | -0.46(-2.47%) |
Jul 25, 2013 | 18.77 | 18.80 | 18.18 | 18.63 | 0 | -0.31(-1.64%) |
Jul 24, 2013 | 19.31 | 19.44 | 18.83 | 18.94 | 0 | -0.26(-1.35%) |
Jul 23, 2013 | 19.19 | 19.26 | 18.98 | 19.20 | 0 | +0.03(+0.16%) |
Jul 22, 2013 | 18.71 | 19.28 | 18.50 | 19.17 | 0 | +0.60(+3.23%) |
Jul 19, 2013 | 18.66 | 18.85 | 18.31 | 18.57 | 0 | -0.17(-0.91%) |
Jul 18, 2013 | 18.66 | 18.88 | 18.55 | 18.74 | 0 | +0.12(+0.64%) |
Jul 17, 2013 | 18.41 | 18.64 | 18.31 | 18.62 | 95,295 | +0.33(+1.80%) |
Jul 16, 2013 | 18.46 | 18.52 | 17.88 | 18.29 | 0 | -0.19(-1.03%) |
Jul 15, 2013 | 18.76 | 18.92 | 18.45 | 18.48 | 0 | -0.41(-2.17%) |
Jul 12, 2013 | 18.71 | 19.01 | 18.71 | 18.89 | 0 | +0.16(+0.85%) |
Jul 11, 2013 | 19.04 | 19.04 | 18.47 | 18.73 | 0 | -0.15(-0.79%) |
Jul 10, 2013 | 18.68 | 19.00 | 18.53 | 18.88 | 0 | +0.17(+0.91%) |
Jul 09, 2013 | 18.40 | 18.74 | 18.26 | 18.71 | 0 | +0.41(+2.24%) |
Jul 08, 2013 | 18.42 | 18.61 | 18.13 | 18.30 | 212,881 | -0.12(-0.65%) |
Jul 05, 2013 | 18.96 | 18.96 | 18.27 | 18.42 | 0 | -0.26(-1.39%) |
Jul 03, 2013 | 17.80 | 18.85 | 17.77 | 18.68 | 0 | +1.26(+7.23%) |
Jul 02, 2013 | 17.59 | 17.93 | 17.20 | 17.42 | 0 | -0.03(-0.20%) |
Jul 01, 2013 | 15.83 | 17.54 | 15.57 | 17.45 | 0 | +0.54(+3.22%) |
Jun 28, 2013 | 17.00 | 17.24 | 16.83 | 16.91 | 1,636,291 | -0.19(-1.11%) |
Jun 27, 2013 | 17.45 | 17.50 | 17.07 | 17.10 | 0 | -0.25(-1.44%) |
Jun 26, 2013 | 17.70 | 17.89 | 17.05 | 17.35 | 0 | -1.15(-6.22%) |
Jun 25, 2013 | 18.59 | 18.59 | 18.41 | 18.50 | 0 | +0.12(+0.65%) |
Jun 24, 2013 | 18.34 | 18.57 | 18.10 | 18.38 | 0 | -0.02(-0.11%) |
Jun 21, 2013 | 18.42 | 18.66 | 17.94 | 18.40 | 888,887 | +0.02(+0.11%) |
Jun 20, 2013 | 18.82 | 18.89 | 18.25 | 18.38 | 0 | -0.73(-3.82%) |
Jun 19, 2013 | 19.25 | 19.31 | 19.00 | 19.11 | 0 | -0.19(-0.98%) |
Jun 18, 2013 | 19.24 | 19.53 | 19.13 | 19.30 | 0 | +0.13(+0.68%) |
Jun 17, 2013 | 19.10 | 19.23 | 18.81 | 19.17 | 0 | +0.29(+1.54%) |
Jun 14, 2013 | 19.26 | 19.30 | 18.62 | 18.88 | 0 | -0.40(-2.07%) |
Jun 13, 2013 | 18.87 | 19.29 | 18.69 | 19.28 | 137,042 | +0.38(+2.01%) |
Jun 12, 2013 | 19.28 | 19.60 | 18.84 | 18.90 | 161,715 | -0.25(-1.31%) |
Jun 11, 2013 | 19.00 | 19.25 | 18.85 | 19.15 | 149,818 | -0.10(-0.52%) |
Jun 10, 2013 | 19.11 | 19.37 | 18.94 | 19.25 | 0 | +0.09(+0.47%) |
Jun 07, 2013 | 19.41 | 19.41 | 18.98 | 19.16 | 0 | -0.07(-0.36%) |
Jun 06, 2013 | 18.95 | 19.23 | 18.80 | 19.23 | 177,588 | +0.25(+1.32%) |
Jun 05, 2013 | 19.11 | 19.27 | 18.87 | 18.98 | 0 | -0.13(-0.68%) |
Jun 04, 2013 | 19.24 | 19.40 | 18.89 | 19.11 | 0 | -0.14(-0.73%) |