Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 20.30 | 20.37 | 19.51 | 19.57 | 266,483 | -0.75(-3.68%) |
Aug 29, 2013 | 19.70 | 20.43 | 19.70 | 20.31 | 172,408 | +0.58(+2.94%) |
Aug 28, 2013 | 19.54 | 19.89 | 19.21 | 19.73 | 149,907 | +0.17(+0.85%) |
Aug 27, 2013 | 19.82 | 19.93 | 19.51 | 19.57 | 263,490 | -0.64(-3.17%) |
Aug 26, 2013 | 20.34 | 20.61 | 20.12 | 20.21 | 132,385 | -0.13(-0.65%) |
Aug 23, 2013 | 20.34 | 20.36 | 20.00 | 20.34 | 108,627 | +0.06(+0.30%) |
Aug 22, 2013 | 20.06 | 20.41 | 20.05 | 20.28 | 83,542 | +0.30(+1.50%) |
Aug 21, 2013 | 19.93 | 20.29 | 19.71 | 19.98 | 158,820 | -0.01(-0.04%) |
Aug 20, 2013 | 19.70 | 20.27 | 19.59 | 19.99 | 225,328 | +0.25(+1.25%) |
Aug 19, 2013 | 20.30 | 20.38 | 19.59 | 19.74 | 367,187 | -0.56(-2.77%) |
Aug 16, 2013 | 19.45 | 20.45 | 19.34 | 20.30 | 505,122 | +0.85(+4.38%) |
Aug 15, 2013 | 20.93 | 21.26 | 19.12 | 19.45 | 887,015 | -1.77(-8.36%) |
Aug 14, 2013 | 21.24 | 21.31 | 21.00 | 21.23 | 231,854 | -0.01(-0.04%) |
Aug 13, 2013 | 21.41 | 21.41 | 20.73 | 21.24 | 187,193 | -0.20(-0.94%) |
Aug 12, 2013 | 21.13 | 21.51 | 21.09 | 21.44 | 282,470 | +0.14(+0.66%) |
Aug 09, 2013 | 21.05 | 21.50 | 20.80 | 21.30 | 273,389 | +0.05(+0.25%) |
Aug 08, 2013 | 21.52 | 21.56 | 21.24 | 21.24 | 174,923 | -0.03(-0.12%) |
Aug 07, 2013 | 21.79 | 21.82 | 20.91 | 21.27 | 360,740 | -0.62(-2.81%) |
Aug 06, 2013 | 22.63 | 22.80 | 21.70 | 21.89 | 302,231 | -0.88(-3.86%) |
Aug 05, 2013 | 21.77 | 22.77 | 21.49 | 22.76 | 646,155 | +1.01(+4.64%) |
Aug 02, 2013 | 21.19 | 21.92 | 21.00 | 21.75 | 324,062 | +0.49(+2.31%) |
Aug 01, 2013 | 21.24 | 21.34 | 20.81 | 21.26 | 195,244 | +0.25(+1.17%) |
Jul 31, 2013 | 21.12 | 21.30 | 20.91 | 21.02 | 190,445 | -0.07(-0.33%) |
Jul 30, 2013 | 20.95 | 21.18 | 20.80 | 21.09 | 203,697 | +0.18(+0.88%) |
Jul 29, 2013 | 21.01 | 21.24 | 20.73 | 20.90 | 190,539 | -0.11(-0.50%) |
Jul 26, 2013 | 21.16 | 21.21 | 20.82 | 21.01 | 193,834 | -0.32(-1.48%) |
Jul 25, 2013 | 21.19 | 21.51 | 20.95 | 21.32 | 262,554 | +0.11(+0.54%) |
Jul 24, 2013 | 21.40 | 21.69 | 21.19 | 21.21 | 195,511 | -0.14(-0.66%) |
Jul 23, 2013 | 21.76 | 21.83 | 21.30 | 21.35 | 193,270 | -0.25(-1.18%) |
Jul 22, 2013 | 21.16 | 21.78 | 21.04 | 21.60 | 276,346 | +0.56(+2.67%) |
Jul 19, 2013 | 20.97 | 21.09 | 20.80 | 21.04 | 298,787 | -0.04(-0.21%) |
Jul 18, 2013 | 21.35 | 21.41 | 21.04 | 21.09 | 359,519 | -0.23(-1.07%) |
Jul 17, 2013 | 21.23 | 21.44 | 21.16 | 21.31 | 247,600 | +0.18(+0.83%) |
Jul 16, 2013 | 21.67 | 21.67 | 20.75 | 21.14 | 334,358 | -0.56(-2.59%) |
Jul 15, 2013 | 21.88 | 22.04 | 21.43 | 21.70 | 448,908 | -0.18(-0.80%) |
Jul 12, 2013 | 21.22 | 22.01 | 20.82 | 21.88 | 352,028 | +0.54(+2.55%) |
Jul 11, 2013 | 21.92 | 22.03 | 21.02 | 21.33 | 478,456 | -0.27(-1.26%) |
Jul 10, 2013 | 21.89 | 22.05 | 21.48 | 21.60 | 311,172 | -0.35(-1.60%) |
Jul 09, 2013 | 21.84 | 21.96 | 21.70 | 21.96 | 487,721 | +0.37(+1.71%) |
Jul 08, 2013 | 21.89 | 22.10 | 21.26 | 21.59 | 515,945 | -0.04(-0.20%) |
Jul 05, 2013 | 21.69 | 21.83 | 21.30 | 21.63 | 630,668 | +0.50(+2.37%) |
Jul 03, 2013 | 20.80 | 21.44 | 20.67 | 21.13 | 306,163 | +0.25(+1.18%) |
Jul 02, 2013 | 20.30 | 21.72 | 20.27 | 20.88 | 1,246,619 | +0.69(+3.44%) |
Jul 01, 2013 | 18.62 | 20.22 | 18.62 | 20.19 | 1,076,528 | +1.75(+9.48%) |
Jun 28, 2013 | 18.45 | 18.63 | 18.24 | 18.44 | 1,167,141 | +0.00(+0.00%) |
Jun 27, 2013 | 18.78 | 18.94 | 17.70 | 18.44 | 880,721 | +0.03(+0.14%) |
Jun 26, 2013 | 17.86 | 18.58 | 17.86 | 18.42 | 440,240 | +0.72(+4.07%) |
Jun 25, 2013 | 17.55 | 17.77 | 17.39 | 17.69 | 195,164 | +0.37(+2.13%) |
Jun 24, 2013 | 17.72 | 17.72 | 17.08 | 17.33 | 268,846 | -0.68(-3.76%) |
Jun 21, 2013 | 17.75 | 18.10 | 17.57 | 18.00 | 324,266 | +0.36(+2.04%) |
Jun 20, 2013 | 17.88 | 17.98 | 17.51 | 17.64 | 196,362 | -0.57(-3.14%) |
Jun 19, 2013 | 18.46 | 18.49 | 18.20 | 18.21 | 168,944 | -0.31(-1.66%) |
Jun 18, 2013 | 18.42 | 18.70 | 18.14 | 18.52 | 274,773 | +0.16(+0.86%) |
Jun 17, 2013 | 18.68 | 18.87 | 18.18 | 18.36 | 193,038 | -0.17(-0.90%) |
Jun 14, 2013 | 18.79 | 18.92 | 18.34 | 18.53 | 178,671 | -0.25(-1.31%) |
Jun 13, 2013 | 17.96 | 18.85 | 17.88 | 18.78 | 196,225 | +0.76(+4.24%) |
Jun 12, 2013 | 18.02 | 18.26 | 17.99 | 18.01 | 165,836 | +0.16(+0.89%) |
Jun 11, 2013 | 18.18 | 18.42 | 17.84 | 17.85 | 199,142 | -0.68(-3.65%) |
Jun 10, 2013 | 18.58 | 18.88 | 18.30 | 18.53 | 250,181 | +0.18(+0.96%) |
Jun 07, 2013 | 17.81 | 18.60 | 17.72 | 18.35 | 396,882 | +0.72(+4.09%) |
Jun 06, 2013 | 17.60 | 17.76 | 16.98 | 17.63 | 425,868 | +0.07(+0.40%) |
Jun 05, 2013 | 17.91 | 17.95 | 17.50 | 17.56 | 238,577 | -0.38(-2.11%) |
Jun 04, 2013 | 18.45 | 18.72 | 17.47 | 17.94 | 280,472 | -0.43(-2.34%) |