Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 19.71 | 19.71 | 19.41 | 19.46 | 0 | -0.31(-1.59%) |
Aug 29, 2013 | 19.64 | 19.78 | 19.60 | 19.77 | 90,936 | +0.13(+0.65%) |
Aug 28, 2013 | 19.81 | 19.81 | 19.59 | 19.65 | 0 | -0.10(-0.52%) |
Aug 27, 2013 | 19.82 | 20.01 | 19.69 | 19.75 | 193,721 | -0.34(-1.69%) |
Aug 26, 2013 | 20.11 | 20.22 | 19.91 | 20.09 | 0 | -0.03(-0.13%) |
Aug 23, 2013 | 20.06 | 20.13 | 19.84 | 20.11 | 0 | +0.06(+0.30%) |
Aug 22, 2013 | 19.90 | 20.10 | 19.86 | 20.05 | 91,717 | +0.24(+1.20%) |
Aug 21, 2013 | 19.92 | 20.05 | 19.81 | 19.82 | 142,442 | -0.23(-1.14%) |
Aug 20, 2013 | 19.77 | 20.06 | 19.74 | 20.04 | 154,662 | +0.25(+1.24%) |
Aug 19, 2013 | 20.14 | 20.36 | 19.79 | 19.80 | 89,146 | -0.42(-2.10%) |
Aug 16, 2013 | 20.31 | 20.59 | 20.14 | 20.22 | 0 | -0.20(-0.96%) |
Aug 15, 2013 | 20.43 | 20.53 | 20.20 | 20.42 | 133,680 | -0.26(-1.27%) |
Aug 14, 2013 | 20.72 | 20.77 | 20.59 | 20.68 | 104,205 | +0.02(+0.08%) |
Aug 13, 2013 | 20.76 | 20.76 | 20.42 | 20.66 | 65,311 | -0.11(-0.53%) |
Aug 12, 2013 | 20.58 | 20.83 | 20.47 | 20.77 | 57,022 | +0.01(+0.04%) |
Aug 09, 2013 | 20.81 | 20.93 | 20.56 | 20.77 | 109,181 | -0.10(-0.49%) |
Aug 08, 2013 | 21.04 | 21.04 | 20.74 | 20.87 | 78,989 | +0.00(+0.00%) |
Aug 07, 2013 | 20.99 | 21.03 | 20.79 | 20.87 | 100,807 | -0.14(-0.64%) |
Aug 06, 2013 | 21.35 | 21.39 | 20.92 | 21.00 | 107,982 | -0.37(-1.74%) |
Aug 05, 2013 | 21.28 | 21.39 | 21.13 | 21.37 | 185,296 | +0.01(+0.04%) |
Aug 02, 2013 | 20.78 | 21.63 | 20.69 | 21.37 | 164,492 | -0.08(-0.35%) |
Aug 01, 2013 | 20.93 | 21.55 | 20.83 | 21.44 | 189,849 | +0.80(+3.89%) |
Jul 31, 2013 | 20.53 | 20.85 | 20.53 | 20.64 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 20.88 | 20.88 | 20.55 | 20.64 | 113,345 | -0.11(-0.53%) |
Jul 29, 2013 | 20.96 | 21.05 | 20.71 | 20.75 | 0 | -0.14(-0.69%) |
Jul 26, 2013 | 20.82 | 20.99 | 20.70 | 20.89 | 0 | -0.12(-0.56%) |
Jul 25, 2013 | 21.02 | 21.05 | 20.88 | 21.01 | 0 | +0.12(+0.57%) |
Jul 24, 2013 | 21.23 | 21.27 | 20.81 | 20.89 | 0 | -0.21(-1.00%) |
Jul 23, 2013 | 21.54 | 21.60 | 21.09 | 21.10 | 0 | -0.33(-1.54%) |
Jul 22, 2013 | 21.37 | 21.46 | 21.34 | 21.43 | 0 | -0.07(-0.31%) |
Jul 19, 2013 | 21.60 | 21.60 | 21.40 | 21.50 | 0 | -0.16(-0.74%) |
Jul 18, 2013 | 21.58 | 21.91 | 21.58 | 21.66 | 0 | +0.08(+0.39%) |
Jul 17, 2013 | 21.62 | 21.75 | 21.53 | 21.58 | 82,559 | +0.03(+0.14%) |
Jul 16, 2013 | 21.38 | 21.67 | 21.36 | 21.55 | 0 | +0.15(+0.69%) |
Jul 15, 2013 | 21.42 | 21.59 | 21.21 | 21.40 | 0 | +0.04(+0.20%) |
Jul 12, 2013 | 20.99 | 21.38 | 20.99 | 21.36 | 0 | +0.28(+1.32%) |
Jul 11, 2013 | 21.10 | 21.10 | 20.93 | 21.08 | 0 | +0.21(+1.01%) |
Jul 10, 2013 | 20.72 | 20.92 | 20.66 | 20.87 | 0 | +0.08(+0.37%) |
Jul 09, 2013 | 20.53 | 20.79 | 20.35 | 20.79 | 0 | +0.36(+1.78%) |
Jul 08, 2013 | 20.62 | 20.69 | 20.40 | 20.43 | 175,683 | -0.08(-0.37%) |
Jul 05, 2013 | 20.51 | 20.77 | 19.98 | 20.50 | 0 | +0.42(+2.10%) |
Jul 03, 2013 | 19.84 | 20.13 | 19.76 | 20.08 | 0 | +0.09(+0.46%) |
Jul 02, 2013 | 20.01 | 20.17 | 19.83 | 19.99 | 0 | +0.03(+0.15%) |
Jul 01, 2013 | 19.49 | 20.17 | 19.46 | 19.96 | 0 | +0.53(+2.71%) |
Jun 28, 2013 | 19.29 | 19.48 | 19.21 | 19.43 | 321,774 | +0.04(+0.22%) |
Jun 27, 2013 | 19.37 | 19.40 | 19.29 | 19.39 | 0 | +0.19(+0.97%) |
Jun 26, 2013 | 19.52 | 19.52 | 19.19 | 19.20 | 0 | -0.12(-0.61%) |
Jun 25, 2013 | 19.15 | 19.43 | 18.87 | 19.32 | 0 | +0.40(+2.10%) |
Jun 24, 2013 | 18.90 | 19.06 | 18.66 | 18.93 | 0 | -0.12(-0.62%) |
Jun 21, 2013 | 19.10 | 19.15 | 18.83 | 19.04 | 387,727 | -0.01(-0.04%) |
Jun 20, 2013 | 19.20 | 19.46 | 18.75 | 19.05 | 0 | -0.42(-2.17%) |
Jun 19, 2013 | 19.67 | 19.71 | 19.47 | 19.47 | 0 | -0.39(-1.95%) |
Jun 18, 2013 | 19.68 | 19.92 | 19.57 | 19.86 | 0 | +0.24(+1.25%) |
Jun 17, 2013 | 19.63 | 19.69 | 19.48 | 19.62 | 0 | +0.19(+1.00%) |
Jun 14, 2013 | 19.68 | 19.68 | 19.36 | 19.42 | 0 | -0.24(-1.20%) |
Jun 13, 2013 | 19.58 | 19.69 | 19.19 | 19.66 | 99,246 | +0.32(+1.66%) |
Jun 12, 2013 | 19.66 | 19.72 | 19.31 | 19.34 | 80,863 | -0.22(-1.12%) |
Jun 11, 2013 | 19.64 | 19.83 | 19.25 | 19.56 | 61,079 | -0.35(-1.74%) |
Jun 10, 2013 | 19.69 | 19.91 | 19.53 | 19.91 | 0 | +0.22(+1.12%) |
Jun 07, 2013 | 19.51 | 19.75 | 19.31 | 19.69 | 0 | +0.35(+1.83%) |
Jun 06, 2013 | 19.42 | 19.52 | 19.25 | 19.33 | 358,239 | -0.05(-0.26%) |
Jun 05, 2013 | 19.64 | 19.77 | 19.33 | 19.38 | 0 | -0.30(-1.50%) |
Jun 04, 2013 | 20.03 | 20.14 | 19.46 | 19.68 | 0 | -0.27(-1.35%) |