Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 18.11 | 18.17 | 17.66 | 17.76 | 0 | -0.44(-2.44%) |
Aug 29, 2013 | 18.25 | 18.40 | 18.12 | 18.20 | 34,570 | -0.04(-0.24%) |
Aug 28, 2013 | 18.14 | 18.29 | 18.07 | 18.24 | 0 | +0.10(+0.53%) |
Aug 27, 2013 | 18.44 | 18.73 | 18.11 | 18.15 | 51,842 | -0.53(-2.82%) |
Aug 26, 2013 | 18.91 | 19.03 | 18.63 | 18.67 | 0 | -0.24(-1.29%) |
Aug 23, 2013 | 19.02 | 19.24 | 18.75 | 18.92 | 0 | -0.10(-0.51%) |
Aug 22, 2013 | 18.74 | 19.07 | 18.41 | 19.02 | 54,661 | +0.31(+1.66%) |
Aug 21, 2013 | 19.00 | 19.16 | 18.67 | 18.70 | 0 | -0.34(-1.79%) |
Aug 20, 2013 | 18.96 | 19.15 | 18.90 | 19.04 | 19,527 | +0.13(+0.67%) |
Aug 19, 2013 | 19.21 | 19.22 | 18.90 | 18.92 | 47,828 | -0.32(-1.66%) |
Aug 16, 2013 | 19.18 | 19.39 | 18.96 | 19.24 | 0 | -0.01(-0.08%) |
Aug 15, 2013 | 19.21 | 19.37 | 19.08 | 19.25 | 42,671 | -0.19(-0.95%) |
Aug 14, 2013 | 19.45 | 19.61 | 19.36 | 19.44 | 50,261 | -0.07(-0.38%) |
Aug 13, 2013 | 19.67 | 19.67 | 19.41 | 19.51 | 38,301 | -0.12(-0.60%) |
Aug 12, 2013 | 19.59 | 19.91 | 19.38 | 19.63 | 50,808 | -0.08(-0.41%) |
Aug 09, 2013 | 19.88 | 19.98 | 19.70 | 19.71 | 63,652 | -0.21(-1.04%) |
Aug 08, 2013 | 20.08 | 20.08 | 19.90 | 19.92 | 51,036 | -0.06(-0.30%) |
Aug 07, 2013 | 20.02 | 20.04 | 19.75 | 19.98 | 56,895 | -0.11(-0.55%) |
Aug 06, 2013 | 20.19 | 20.22 | 20.08 | 20.09 | 38,546 | -0.13(-0.66%) |
Aug 05, 2013 | 20.18 | 20.27 | 20.08 | 20.22 | 77,428 | +0.00(+0.00%) |
Aug 02, 2013 | 20.07 | 20.26 | 19.93 | 20.22 | 64,229 | +0.04(+0.18%) |
Aug 01, 2013 | 20.18 | 20.50 | 20.08 | 20.19 | 102,071 | +0.13(+0.63%) |
Jul 31, 2013 | 20.12 | 20.17 | 20.01 | 20.06 | 0 | -0.04(-0.22%) |
Jul 30, 2013 | 19.93 | 20.18 | 19.81 | 20.10 | 0 | +0.32(+1.61%) |
Jul 29, 2013 | 19.80 | 19.96 | 19.53 | 19.79 | 0 | -0.06(-0.30%) |
Jul 26, 2013 | 19.98 | 20.30 | 19.79 | 19.84 | 0 | -0.28(-1.40%) |
Jul 25, 2013 | 20.00 | 20.26 | 19.84 | 20.13 | 0 | +0.02(+0.11%) |
Jul 24, 2013 | 20.36 | 20.43 | 20.05 | 20.10 | 0 | -0.12(-0.59%) |
Jul 23, 2013 | 20.53 | 20.53 | 20.13 | 20.22 | 0 | -0.20(-0.98%) |
Jul 22, 2013 | 20.25 | 20.47 | 20.19 | 20.42 | 0 | +0.02(+0.11%) |
Jul 19, 2013 | 20.46 | 20.46 | 20.11 | 20.40 | 0 | -0.07(-0.33%) |
Jul 18, 2013 | 20.54 | 20.56 | 20.36 | 20.47 | 0 | +0.03(+0.14%) |
Jul 17, 2013 | 20.37 | 20.52 | 20.30 | 20.44 | 67,587 | +0.22(+1.08%) |
Jul 16, 2013 | 20.36 | 20.36 | 20.20 | 20.22 | 0 | -0.13(-0.65%) |
Jul 15, 2013 | 20.23 | 20.39 | 20.21 | 20.35 | 0 | +0.12(+0.58%) |
Jul 12, 2013 | 20.27 | 20.38 | 20.17 | 20.23 | 0 | -0.01(-0.04%) |
Jul 11, 2013 | 20.37 | 20.38 | 20.13 | 20.24 | 0 | +0.04(+0.22%) |
Jul 10, 2013 | 20.06 | 20.28 | 20.06 | 20.20 | 0 | +0.10(+0.51%) |
Jul 09, 2013 | 20.20 | 20.18 | 20.04 | 20.09 | 0 | -0.05(-0.25%) |
Jul 08, 2013 | 20.31 | 20.43 | 20.05 | 20.15 | 106,091 | -0.09(-0.43%) |
Jul 05, 2013 | 20.45 | 20.45 | 20.06 | 20.23 | 0 | +0.05(+0.25%) |
Jul 03, 2013 | 20.04 | 20.31 | 20.04 | 20.18 | 0 | +0.11(+0.55%) |
Jul 02, 2013 | 20.19 | 20.45 | 19.78 | 20.07 | 0 | -0.08(-0.42%) |
Jul 01, 2013 | 19.85 | 20.42 | 19.77 | 20.16 | 0 | +0.44(+2.21%) |
Jun 28, 2013 | 19.04 | 19.87 | 18.88 | 19.72 | 340,232 | +0.67(+3.54%) |
Jun 27, 2013 | 18.95 | 19.06 | 18.90 | 19.05 | 0 | +0.24(+1.29%) |
Jun 26, 2013 | 19.07 | 19.07 | 18.80 | 18.80 | 0 | -0.10(-0.50%) |
Jun 25, 2013 | 19.00 | 19.06 | 18.74 | 18.90 | 0 | +0.08(+0.43%) |
Jun 24, 2013 | 18.73 | 19.02 | 18.66 | 18.82 | 0 | -0.11(-0.58%) |
Jun 21, 2013 | 19.11 | 19.11 | 18.54 | 18.93 | 423,692 | -0.10(-0.50%) |
Jun 20, 2013 | 19.16 | 19.53 | 18.90 | 19.02 | 0 | -0.34(-1.74%) |
Jun 19, 2013 | 19.83 | 19.83 | 19.25 | 19.36 | 0 | -0.42(-2.11%) |
Jun 18, 2013 | 19.38 | 19.84 | 19.36 | 19.78 | 0 | +0.42(+2.16%) |
Jun 17, 2013 | 19.54 | 19.66 | 19.14 | 19.36 | 0 | -0.01(-0.08%) |
Jun 14, 2013 | 19.67 | 19.67 | 19.34 | 19.38 | 0 | -0.29(-1.45%) |
Jun 13, 2013 | 19.44 | 19.72 | 19.44 | 19.66 | 65,283 | +0.21(+1.09%) |
Jun 12, 2013 | 19.73 | 19.84 | 19.29 | 19.45 | 85,682 | -0.12(-0.60%) |
Jun 11, 2013 | 19.41 | 19.73 | 19.41 | 19.57 | 61,002 | -0.08(-0.41%) |
Jun 10, 2013 | 19.76 | 19.76 | 19.49 | 19.65 | 0 | -0.15(-0.78%) |
Jun 07, 2013 | 19.80 | 20.02 | 19.36 | 19.80 | 0 | +0.54(+2.78%) |
Jun 06, 2013 | 19.18 | 19.51 | 19.07 | 19.27 | 155,393 | +0.14(+0.73%) |
Jun 05, 2013 | 19.40 | 19.81 | 19.11 | 19.13 | 0 | -0.34(-1.73%) |
Jun 04, 2013 | 19.78 | 19.79 | 19.41 | 19.46 | 0 | -0.34(-1.70%) |