Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 22.17 | 22.32 | 21.81 | 21.88 | 0 | -0.38(-1.72%) |
Aug 29, 2013 | 22.14 | 22.35 | 22.11 | 22.26 | 234,216 | +0.15(+0.68%) |
Aug 28, 2013 | 22.27 | 22.38 | 22.08 | 22.11 | 0 | -0.09(-0.41%) |
Aug 27, 2013 | 22.50 | 22.65 | 22.16 | 22.20 | 293,796 | -0.52(-2.31%) |
Aug 26, 2013 | 22.73 | 22.98 | 22.62 | 22.72 | 0 | +0.02(+0.11%) |
Aug 23, 2013 | 22.80 | 22.85 | 22.57 | 22.70 | 0 | -0.10(-0.45%) |
Aug 22, 2013 | 22.23 | 22.88 | 22.21 | 22.80 | 161,204 | +0.57(+2.54%) |
Aug 21, 2013 | 22.59 | 22.83 | 22.19 | 22.23 | 217,136 | -0.48(-2.11%) |
Aug 20, 2013 | 22.16 | 22.83 | 22.09 | 22.71 | 366,920 | +0.60(+2.72%) |
Aug 19, 2013 | 22.00 | 22.54 | 21.66 | 22.11 | 210,100 | +0.14(+0.63%) |
Aug 16, 2013 | 21.67 | 22.18 | 21.48 | 21.98 | 0 | +0.16(+0.73%) |
Aug 15, 2013 | 22.15 | 22.46 | 21.75 | 21.82 | 299,320 | -0.64(-2.87%) |
Aug 14, 2013 | 22.56 | 22.69 | 22.44 | 22.46 | 244,436 | -0.16(-0.71%) |
Aug 13, 2013 | 22.50 | 22.65 | 22.49 | 22.62 | 220,860 | +0.10(+0.46%) |
Aug 12, 2013 | 22.38 | 22.63 | 22.28 | 22.52 | 178,068 | +0.06(+0.27%) |
Aug 09, 2013 | 22.64 | 22.70 | 22.41 | 22.46 | 146,800 | -0.18(-0.78%) |
Aug 08, 2013 | 22.29 | 22.75 | 22.07 | 22.64 | 322,688 | +0.48(+2.17%) |
Aug 07, 2013 | 22.39 | 22.49 | 22.11 | 22.16 | 274,984 | -0.27(-1.18%) |
Aug 06, 2013 | 22.23 | 22.63 | 21.90 | 22.42 | 337,860 | +0.22(+0.99%) |
Aug 05, 2013 | 22.17 | 22.41 | 22.06 | 22.20 | 285,692 | -0.05(-0.22%) |
Aug 02, 2013 | 22.39 | 22.48 | 22.01 | 22.25 | 236,804 | -0.16(-0.73%) |
Aug 01, 2013 | 22.14 | 22.48 | 22.14 | 22.41 | 419,516 | +0.33(+1.48%) |
Jul 31, 2013 | 22.18 | 22.28 | 21.89 | 22.09 | 0 | +0.04(+0.17%) |
Jul 30, 2013 | 21.10 | 22.13 | 21.10 | 22.05 | 0 | +0.95(+4.49%) |
Jul 29, 2013 | 21.00 | 21.18 | 20.82 | 21.10 | 0 | +0.10(+0.48%) |
Jul 26, 2013 | 21.38 | 21.41 | 20.93 | 21.00 | 0 | -0.57(-2.62%) |
Jul 25, 2013 | 20.95 | 21.60 | 20.88 | 21.57 | 0 | +0.50(+2.39%) |
Jul 24, 2013 | 21.98 | 22.36 | 20.86 | 21.06 | 0 | +0.37(+1.78%) |
Jul 23, 2013 | 20.52 | 20.77 | 20.48 | 20.70 | 0 | +0.18(+0.85%) |
Jul 22, 2013 | 20.72 | 20.72 | 20.50 | 20.52 | 0 | -0.14(-0.69%) |
Jul 19, 2013 | 20.69 | 20.93 | 20.49 | 20.66 | 0 | -0.12(-0.60%) |
Jul 18, 2013 | 20.67 | 20.93 | 20.45 | 20.79 | 0 | +0.21(+1.02%) |
Jul 17, 2013 | 20.98 | 21.00 | 20.48 | 20.58 | 438,896 | -0.27(-1.30%) |
Jul 16, 2013 | 21.00 | 21.09 | 20.71 | 20.85 | 0 | -0.11(-0.51%) |
Jul 15, 2013 | 20.83 | 21.00 | 20.73 | 20.95 | 0 | +0.20(+0.95%) |
Jul 12, 2013 | 20.75 | 20.85 | 20.71 | 20.76 | 0 | +0.03(+0.16%) |
Jul 11, 2013 | 20.95 | 20.95 | 20.68 | 20.73 | 0 | +0.01(+0.02%) |
Jul 10, 2013 | 20.68 | 20.79 | 20.60 | 20.72 | 201,008 | +0.07(+0.34%) |
Jul 09, 2013 | 20.87 | 20.87 | 20.64 | 20.65 | 0 | -0.10(-0.48%) |
Jul 08, 2013 | 20.80 | 21.05 | 20.66 | 20.75 | 366,976 | -0.05(-0.25%) |
Jul 05, 2013 | 20.36 | 20.95 | 20.26 | 20.80 | 0 | +0.75(+3.77%) |
Jul 03, 2013 | 19.80 | 20.27 | 19.67 | 20.05 | 0 | +0.20(+0.98%) |
Jul 02, 2013 | 19.95 | 20.05 | 19.67 | 19.85 | 0 | -0.07(-0.36%) |
Jul 01, 2013 | 19.32 | 20.01 | 19.29 | 19.93 | 0 | +0.64(+3.29%) |
Jun 28, 2013 | 19.26 | 19.44 | 18.99 | 19.29 | 1,366,532 | -0.05(-0.27%) |
Jun 27, 2013 | 19.06 | 19.42 | 19.00 | 19.34 | 0 | +0.27(+1.39%) |
Jun 26, 2013 | 19.58 | 19.58 | 19.07 | 19.08 | 0 | -0.29(-1.48%) |
Jun 25, 2013 | 19.62 | 19.93 | 19.28 | 19.36 | 0 | +0.00(+0.03%) |
Jun 24, 2013 | 19.20 | 19.57 | 19.00 | 19.36 | 0 | +0.03(+0.14%) |
Jun 21, 2013 | 19.26 | 19.39 | 18.77 | 19.33 | 1,031,488 | +0.10(+0.53%) |
Jun 20, 2013 | 19.38 | 19.53 | 19.14 | 19.23 | 0 | -0.39(-1.99%) |
Jun 19, 2013 | 19.93 | 20.16 | 19.55 | 19.62 | 0 | -0.27(-1.38%) |
Jun 18, 2013 | 19.66 | 20.05 | 19.63 | 19.89 | 0 | +0.31(+1.57%) |
Jun 17, 2013 | 19.34 | 19.77 | 19.25 | 19.59 | 0 | +0.39(+2.02%) |
Jun 14, 2013 | 19.24 | 19.28 | 19.14 | 19.20 | 0 | -0.03(-0.16%) |
Jun 13, 2013 | 18.94 | 19.32 | 18.88 | 19.23 | 258,884 | +0.32(+1.71%) |
Jun 12, 2013 | 18.99 | 19.09 | 18.83 | 18.91 | 202,344 | +0.07(+0.40%) |
Jun 11, 2013 | 18.72 | 19.06 | 18.57 | 18.83 | 273,016 | -0.18(-0.95%) |
Jun 10, 2013 | 18.98 | 19.17 | 18.95 | 19.01 | 0 | +0.05(+0.29%) |
Jun 07, 2013 | 19.25 | 19.25 | 18.88 | 18.96 | 0 | -0.18(-0.95%) |
Jun 06, 2013 | 18.80 | 19.15 | 18.63 | 19.14 | 742,816 | +0.38(+2.03%) |
Jun 05, 2013 | 18.81 | 18.88 | 18.64 | 18.76 | 0 | -0.12(-0.65%) |
Jun 04, 2013 | 18.95 | 19.15 | 18.76 | 18.88 | 0 | -0.02(-0.11%) |