Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 19.51 | 19.56 | 19.10 | 19.22 | 0 | -0.31(-1.59%) |
Aug 29, 2013 | 19.24 | 19.75 | 19.24 | 19.53 | 23,278 | +0.16(+0.83%) |
Aug 28, 2013 | 19.23 | 19.54 | 19.21 | 19.37 | 0 | +0.10(+0.52%) |
Aug 27, 2013 | 19.59 | 19.91 | 19.19 | 19.27 | 37,947 | -0.58(-2.92%) |
Aug 26, 2013 | 19.94 | 20.00 | 19.85 | 19.85 | 0 | -0.01(-0.05%) |
Aug 23, 2013 | 19.96 | 19.97 | 19.68 | 19.86 | 0 | -0.10(-0.50%) |
Aug 22, 2013 | 19.50 | 19.97 | 19.50 | 19.96 | 71,357 | +0.57(+2.94%) |
Aug 21, 2013 | 19.49 | 19.69 | 19.37 | 19.39 | 0 | -0.18(-0.92%) |
Aug 20, 2013 | 19.33 | 19.57 | 19.26 | 19.57 | 75,208 | +0.23(+1.19%) |
Aug 19, 2013 | 19.69 | 19.69 | 19.30 | 19.34 | 46,534 | -0.29(-1.48%) |
Aug 16, 2013 | 19.11 | 19.75 | 19.11 | 19.63 | 0 | +0.44(+2.29%) |
Aug 15, 2013 | 19.02 | 19.29 | 18.99 | 19.19 | 47,478 | -0.03(-0.16%) |
Aug 14, 2013 | 19.29 | 19.50 | 19.17 | 19.22 | 35,965 | -0.13(-0.67%) |
Aug 13, 2013 | 19.20 | 19.36 | 19.05 | 19.35 | 30,003 | +0.15(+0.78%) |
Aug 12, 2013 | 18.88 | 19.22 | 18.88 | 19.20 | 44,387 | +0.09(+0.47%) |
Aug 09, 2013 | 19.00 | 19.20 | 18.91 | 19.11 | 34,573 | +0.02(+0.10%) |
Aug 08, 2013 | 19.09 | 19.20 | 18.76 | 19.09 | 33,315 | -0.03(-0.16%) |
Aug 07, 2013 | 19.44 | 19.44 | 19.00 | 19.12 | 30,809 | -0.29(-1.49%) |
Aug 06, 2013 | 19.45 | 19.71 | 19.04 | 19.41 | 48,319 | +0.27(+1.41%) |
Aug 05, 2013 | 18.98 | 19.41 | 18.94 | 19.14 | 18,785 | +0.16(+0.84%) |
Aug 02, 2013 | 18.87 | 19.07 | 18.85 | 18.98 | 32,187 | -0.02(-0.11%) |
Aug 01, 2013 | 18.69 | 19.11 | 18.65 | 19.00 | 57,880 | +0.49(+2.65%) |
Jul 31, 2013 | 18.59 | 18.87 | 18.51 | 18.51 | 0 | -0.07(-0.38%) |
Jul 30, 2013 | 18.84 | 18.89 | 18.44 | 18.58 | 0 | -0.15(-0.80%) |
Jul 29, 2013 | 18.91 | 18.91 | 18.61 | 18.73 | 0 | -0.18(-0.95%) |
Jul 26, 2013 | 18.92 | 19.00 | 18.90 | 18.91 | 0 | -0.18(-0.94%) |
Jul 25, 2013 | 18.67 | 19.42 | 18.59 | 19.09 | 0 | +0.29(+1.54%) |
Jul 24, 2013 | 18.92 | 19.00 | 18.65 | 18.80 | 0 | -0.11(-0.58%) |
Jul 23, 2013 | 19.13 | 19.28 | 18.82 | 18.91 | 0 | -0.15(-0.79%) |
Jul 22, 2013 | 18.40 | 19.13 | 18.40 | 19.06 | 0 | +0.59(+3.19%) |
Jul 19, 2013 | 18.34 | 18.50 | 18.16 | 18.47 | 0 | +0.16(+0.87%) |
Jul 18, 2013 | 18.22 | 18.48 | 17.97 | 18.31 | 0 | +0.05(+0.27%) |
Jul 17, 2013 | 18.52 | 18.73 | 18.22 | 18.26 | 37,209 | -0.17(-0.92%) |
Jul 16, 2013 | 18.20 | 18.51 | 18.20 | 18.43 | 0 | +0.09(+0.49%) |
Jul 15, 2013 | 18.18 | 18.42 | 18.18 | 18.34 | 0 | +0.18(+0.99%) |
Jul 12, 2013 | 18.16 | 18.29 | 18.00 | 18.16 | 0 | -0.05(-0.27%) |
Jul 11, 2013 | 17.99 | 18.39 | 17.52 | 18.21 | 0 | +0.40(+2.25%) |
Jul 10, 2013 | 17.45 | 17.90 | 17.45 | 17.81 | 0 | +0.30(+1.71%) |
Jul 09, 2013 | 17.65 | 17.63 | 17.50 | 17.51 | 0 | +0.00(+0.00%) |
Jul 08, 2013 | 17.60 | 17.60 | 17.40 | 17.51 | 0 | +0.03(+0.17%) |
Jul 05, 2013 | 17.43 | 17.48 | 17.20 | 17.48 | 0 | +0.30(+1.75%) |
Jul 03, 2013 | 17.25 | 17.39 | 16.73 | 17.18 | 0 | -0.22(-1.26%) |
Jul 02, 2013 | 17.37 | 17.49 | 17.24 | 17.40 | 0 | +0.00(+0.00%) |
Jul 01, 2013 | 17.53 | 17.68 | 17.34 | 17.40 | 0 | -0.05(-0.29%) |
Jun 28, 2013 | 17.64 | 17.69 | 17.41 | 17.45 | 197,966 | -0.05(-0.29%) |
Jun 26, 2013 | 17.64 | 17.71 | 17.41 | 17.50 | 0 | -0.02(-0.11%) |
Jun 25, 2013 | 17.54 | 17.72 | 17.49 | 17.52 | 0 | +0.12(+0.69%) |
Jun 24, 2013 | 17.45 | 17.50 | 17.27 | 17.40 | 0 | -0.12(-0.68%) |
Jun 21, 2013 | 17.54 | 17.70 | 17.25 | 17.52 | 97,852 | +0.11(+0.63%) |
Jun 20, 2013 | 17.04 | 17.50 | 17.04 | 17.41 | 0 | +0.13(+0.75%) |
Jun 19, 2013 | 17.34 | 17.40 | 17.14 | 17.28 | 0 | +0.00(+0.00%) |
Jun 18, 2013 | 17.62 | 17.73 | 17.00 | 17.28 | 0 | -0.26(-1.48%) |
Jun 17, 2013 | 17.82 | 17.91 | 17.37 | 17.54 | 0 | -0.15(-0.85%) |
Jun 14, 2013 | 17.97 | 18.00 | 17.61 | 17.69 | 0 | -0.27(-1.50%) |
Jun 13, 2013 | 17.93 | 18.00 | 17.83 | 17.96 | 38,872 | +0.01(+0.06%) |
Jun 12, 2013 | 18.00 | 18.00 | 17.79 | 17.95 | 39,654 | -0.03(-0.17%) |
Jun 11, 2013 | 17.84 | 18.00 | 17.45 | 17.98 | 27,306 | -0.02(-0.11%) |
Jun 10, 2013 | 18.00 | 18.00 | 17.85 | 18.00 | 0 | +0.02(+0.11%) |
Jun 07, 2013 | 18.00 | 18.00 | 17.83 | 17.98 | 0 | +0.06(+0.33%) |
Jun 06, 2013 | 17.74 | 18.00 | 17.65 | 17.92 | 49,650 | +0.22(+1.24%) |
Jun 05, 2013 | 17.75 | 17.76 | 17.51 | 17.70 | 0 | -0.07(-0.39%) |
Jun 04, 2013 | 17.86 | 17.88 | 17.75 | 17.77 | 0 | -0.11(-0.64%) |