Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 20.44 | 20.86 | 19.73 | 19.80 | 0 | -0.65(-3.18%) |
Aug 29, 2013 | 20.11 | 20.51 | 20.00 | 20.45 | 44,835 | +0.27(+1.34%) |
Aug 28, 2013 | 20.32 | 20.94 | 20.13 | 20.18 | 0 | -0.07(-0.35%) |
Aug 27, 2013 | 20.62 | 21.09 | 20.20 | 20.25 | 56,755 | -0.72(-3.43%) |
Aug 26, 2013 | 21.31 | 21.55 | 20.92 | 20.97 | 0 | -0.38(-1.78%) |
Aug 23, 2013 | 21.48 | 21.73 | 21.33 | 21.35 | 0 | -0.17(-0.79%) |
Aug 22, 2013 | 21.13 | 21.60 | 20.98 | 21.52 | 21,091 | +0.54(+2.57%) |
Aug 21, 2013 | 21.18 | 21.45 | 20.90 | 20.98 | 0 | -0.22(-1.04%) |
Aug 20, 2013 | 20.86 | 21.40 | 20.86 | 21.20 | 39,319 | +0.40(+1.92%) |
Aug 19, 2013 | 21.11 | 21.31 | 20.69 | 20.80 | 52,014 | -0.24(-1.14%) |
Aug 16, 2013 | 21.32 | 21.75 | 21.00 | 21.04 | 0 | -0.41(-1.91%) |
Aug 15, 2013 | 21.96 | 21.96 | 21.31 | 21.45 | 43,284 | -0.77(-3.47%) |
Aug 14, 2013 | 22.14 | 22.48 | 21.66 | 22.22 | 88,301 | +0.20(+0.91%) |
Aug 13, 2013 | 21.66 | 22.15 | 21.66 | 22.02 | 52,616 | +0.28(+1.29%) |
Aug 12, 2013 | 21.79 | 22.21 | 21.42 | 21.74 | 59,174 | -0.29(-1.32%) |
Aug 09, 2013 | 21.95 | 22.11 | 21.71 | 22.03 | 42,534 | +0.12(+0.55%) |
Aug 08, 2013 | 22.38 | 22.46 | 21.73 | 21.91 | 72,334 | -0.24(-1.08%) |
Aug 07, 2013 | 22.78 | 23.00 | 22.09 | 22.15 | 101,435 | -0.61(-2.68%) |
Aug 06, 2013 | 22.00 | 22.91 | 21.82 | 22.76 | 95,413 | +0.79(+3.60%) |
Aug 05, 2013 | 21.66 | 22.18 | 21.60 | 21.97 | 64,577 | +0.22(+1.01%) |
Aug 02, 2013 | 22.38 | 22.40 | 21.25 | 21.75 | 40,596 | -0.55(-2.47%) |
Aug 01, 2013 | 21.70 | 22.85 | 21.33 | 22.30 | 183,879 | +2.06(+10.18%) |
Jul 31, 2013 | 20.29 | 20.55 | 19.55 | 20.24 | 0 | +0.08(+0.40%) |
Jul 30, 2013 | 20.50 | 20.96 | 19.98 | 20.16 | 0 | -0.17(-0.84%) |
Jul 29, 2013 | 20.35 | 20.45 | 19.90 | 20.33 | 0 | -0.04(-0.20%) |
Jul 26, 2013 | 20.28 | 20.54 | 20.28 | 20.37 | 0 | -0.13(-0.63%) |
Jul 25, 2013 | 20.08 | 20.79 | 20.03 | 20.50 | 0 | +0.31(+1.54%) |
Jul 24, 2013 | 21.55 | 21.69 | 20.12 | 20.19 | 0 | -1.30(-6.05%) |
Jul 23, 2013 | 21.59 | 21.67 | 21.30 | 21.49 | 0 | -0.06(-0.28%) |
Jul 22, 2013 | 21.78 | 21.78 | 21.19 | 21.55 | 0 | -0.28(-1.28%) |
Jul 19, 2013 | 22.04 | 22.23 | 21.70 | 21.83 | 0 | -0.33(-1.49%) |
Jul 18, 2013 | 22.03 | 22.28 | 21.64 | 22.16 | 0 | +0.27(+1.23%) |
Jul 17, 2013 | 22.01 | 22.32 | 21.57 | 21.89 | 34,078 | -0.02(-0.09%) |
Jul 16, 2013 | 21.76 | 22.02 | 21.71 | 21.91 | 0 | +0.08(+0.37%) |
Jul 15, 2013 | 22.37 | 22.37 | 21.59 | 21.83 | 0 | -0.09(-0.41%) |
Jul 12, 2013 | 22.14 | 22.14 | 21.81 | 21.92 | 0 | -0.19(-0.86%) |
Jul 11, 2013 | 21.85 | 22.14 | 21.80 | 22.11 | 0 | +0.55(+2.55%) |
Jul 10, 2013 | 21.75 | 22.00 | 21.34 | 21.56 | 0 | -0.17(-0.78%) |
Jul 09, 2013 | 21.91 | 22.13 | 21.61 | 21.73 | 0 | -0.01(-0.05%) |
Jul 08, 2013 | 21.68 | 21.86 | 21.45 | 21.74 | 70,996 | +0.18(+0.83%) |
Jul 05, 2013 | 21.15 | 21.62 | 21.05 | 21.56 | 0 | +0.74(+3.55%) |
Jul 03, 2013 | 20.56 | 20.95 | 20.50 | 20.82 | 0 | +0.10(+0.48%) |
Jul 02, 2013 | 21.36 | 21.61 | 20.54 | 20.72 | 0 | -0.59(-2.77%) |
Jul 01, 2013 | 20.15 | 21.71 | 20.07 | 21.31 | 0 | +1.30(+6.50%) |
Jun 28, 2013 | 20.04 | 20.37 | 20.00 | 20.01 | 571,848 | -0.06(-0.30%) |
Jun 27, 2013 | 19.80 | 20.10 | 19.78 | 20.07 | 0 | +0.33(+1.67%) |
Jun 26, 2013 | 19.96 | 20.16 | 19.24 | 19.74 | 0 | -0.12(-0.60%) |
Jun 25, 2013 | 21.12 | 21.16 | 19.79 | 19.86 | 0 | -1.01(-4.84%) |
Jun 24, 2013 | 20.86 | 21.09 | 20.37 | 20.87 | 0 | -0.29(-1.37%) |
Jun 21, 2013 | 21.45 | 21.57 | 21.09 | 21.16 | 114,907 | -0.19(-0.89%) |
Jun 20, 2013 | 21.82 | 21.98 | 21.23 | 21.35 | 0 | -0.82(-3.70%) |
Jun 19, 2013 | 23.38 | 23.44 | 22.12 | 22.17 | 0 | -1.14(-4.89%) |
Jun 18, 2013 | 23.06 | 23.50 | 23.01 | 23.31 | 0 | +0.35(+1.52%) |
Jun 17, 2013 | 22.23 | 23.11 | 22.17 | 22.96 | 0 | +1.20(+5.51%) |
Jun 14, 2013 | 22.53 | 22.69 | 21.76 | 21.76 | 0 | -0.73(-3.25%) |
Jun 13, 2013 | 21.95 | 22.62 | 21.53 | 22.49 | 55,448 | +0.45(+2.04%) |
Jun 12, 2013 | 22.59 | 22.59 | 21.80 | 22.04 | 54,352 | -0.36(-1.61%) |
Jun 11, 2013 | 22.93 | 22.93 | 22.24 | 22.40 | 100,024 | -0.86(-3.70%) |
Jun 10, 2013 | 23.82 | 23.83 | 22.70 | 23.26 | 0 | -0.55(-2.31%) |
Jun 07, 2013 | 23.61 | 23.92 | 23.35 | 23.81 | 0 | +0.27(+1.15%) |
Jun 06, 2013 | 23.38 | 23.66 | 22.94 | 23.54 | 68,342 | +0.16(+0.68%) |
Jun 05, 2013 | 23.99 | 24.02 | 23.26 | 23.38 | 0 | -0.65(-2.70%) |
Jun 04, 2013 | 24.22 | 24.33 | 23.63 | 24.03 | 0 | -0.32(-1.31%) |