Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 15.20 | 15.48 | 14.29 | 14.41 | 105,849 | -0.87(-5.69%) |
Aug 29, 2013 | 15.50 | 15.79 | 15.21 | 15.28 | 32,063 | -0.22(-1.42%) |
Aug 28, 2013 | 15.45 | 15.83 | 15.38 | 15.50 | 38,527 | +0.03(+0.19%) |
Aug 27, 2013 | 16.25 | 16.47 | 15.31 | 15.47 | 109,885 | -0.90(-5.50%) |
Aug 26, 2013 | 16.70 | 16.93 | 16.36 | 16.37 | 44,039 | -0.38(-2.27%) |
Aug 23, 2013 | 16.86 | 17.00 | 16.32 | 16.75 | 44,887 | -0.14(-0.83%) |
Aug 22, 2013 | 16.57 | 17.00 | 16.57 | 16.89 | 54,186 | +0.51(+3.11%) |
Aug 21, 2013 | 17.43 | 17.45 | 16.18 | 16.38 | 97,228 | -1.12(-6.40%) |
Aug 20, 2013 | 15.81 | 17.60 | 15.81 | 17.50 | 346,443 | +1.70(+10.76%) |
Aug 19, 2013 | 17.21 | 17.21 | 15.78 | 15.80 | 317,833 | -1.37(-7.98%) |
Aug 16, 2013 | 17.21 | 17.55 | 16.93 | 17.17 | 51,827 | -0.13(-0.75%) |
Aug 15, 2013 | 17.02 | 17.59 | 16.59 | 17.30 | 180,822 | +0.04(+0.23%) |
Aug 14, 2013 | 18.89 | 19.00 | 16.62 | 17.26 | 292,401 | -1.49(-7.95%) |
Aug 13, 2013 | 20.37 | 20.37 | 18.57 | 18.75 | 593,963 | -1.72(-8.40%) |
Aug 12, 2013 | 20.89 | 21.40 | 19.98 | 20.47 | 186,520 | -0.53(-2.52%) |
Aug 09, 2013 | 18.37 | 21.19 | 18.07 | 21.00 | 871,111 | -1.72(-7.57%) |
Aug 08, 2013 | 22.13 | 22.89 | 21.71 | 22.72 | 71,970 | +0.93(+4.27%) |
Aug 07, 2013 | 22.71 | 22.71 | 21.28 | 21.79 | 77,028 | -1.04(-4.56%) |
Aug 06, 2013 | 22.65 | 22.98 | 22.24 | 22.83 | 35,660 | +0.09(+0.40%) |
Aug 05, 2013 | 23.00 | 23.27 | 22.61 | 22.74 | 30,325 | -0.21(-0.92%) |
Aug 02, 2013 | 23.37 | 23.37 | 22.75 | 22.95 | 19,901 | -0.52(-2.22%) |
Aug 01, 2013 | 23.62 | 23.88 | 23.23 | 23.47 | 64,055 | -0.11(-0.47%) |
Jul 31, 2013 | 24.05 | 24.16 | 23.38 | 23.58 | 69,274 | -0.41(-1.71%) |
Jul 30, 2013 | 24.53 | 24.78 | 23.90 | 23.99 | 58,746 | -0.46(-1.88%) |
Jul 29, 2013 | 24.32 | 24.49 | 24.08 | 24.45 | 26,630 | +0.04(+0.16%) |
Jul 26, 2013 | 24.00 | 24.46 | 23.90 | 24.41 | 44,358 | +0.29(+1.20%) |
Jul 25, 2013 | 23.59 | 24.26 | 23.34 | 24.12 | 48,247 | +0.45(+1.90%) |
Jul 24, 2013 | 23.46 | 23.83 | 23.32 | 23.67 | 32,620 | +0.18(+0.77%) |
Jul 23, 2013 | 23.25 | 23.72 | 23.25 | 23.49 | 38,891 | +0.19(+0.82%) |
Jul 22, 2013 | 22.59 | 23.34 | 22.59 | 23.30 | 57,653 | +0.56(+2.46%) |
Jul 19, 2013 | 22.66 | 22.87 | 22.20 | 22.74 | 125,672 | -0.20(-0.87%) |
Jul 18, 2013 | 23.35 | 23.48 | 22.83 | 22.94 | 52,034 | -0.63(-2.67%) |
Jul 17, 2013 | 24.53 | 24.53 | 23.27 | 23.57 | 131,273 | -0.95(-3.87%) |
Jul 16, 2013 | 24.62 | 24.80 | 24.19 | 24.52 | 50,397 | -0.10(-0.41%) |
Jul 15, 2013 | 24.03 | 24.64 | 24.03 | 24.62 | 33,547 | +0.53(+2.20%) |
Jul 12, 2013 | 24.57 | 24.57 | 23.89 | 24.09 | 46,478 | -0.40(-1.63%) |
Jul 11, 2013 | 24.18 | 24.50 | 23.99 | 24.49 | 136,230 | +0.30(+1.24%) |
Jul 10, 2013 | 23.54 | 24.69 | 23.31 | 24.19 | 189,910 | +0.72(+3.07%) |
Jul 09, 2013 | 23.86 | 23.67 | 23.24 | 23.47 | 133,354 | -0.20(-0.84%) |
Jul 08, 2013 | 23.44 | 23.84 | 23.00 | 23.67 | 106,564 | +0.25(+1.07%) |
Jul 05, 2013 | 23.24 | 23.60 | 22.92 | 23.42 | 65,371 | +0.43(+1.87%) |
Jul 03, 2013 | 22.48 | 23.01 | 22.13 | 22.99 | 52,791 | +0.39(+1.73%) |
Jul 02, 2013 | 23.04 | 23.16 | 22.27 | 22.60 | 60,579 | -0.47(-2.04%) |
Jul 01, 2013 | 23.37 | 23.66 | 22.77 | 23.07 | 101,868 | -0.29(-1.24%) |
Jun 28, 2013 | 22.70 | 23.77 | 22.49 | 23.36 | 647,137 | +1.16(+5.23%) |
Jun 26, 2013 | 22.04 | 22.24 | 21.78 | 22.20 | 57,758 | +0.16(+0.73%) |
Jun 25, 2013 | 21.95 | 22.08 | 21.38 | 22.04 | 85,806 | +0.17(+0.78%) |
Jun 24, 2013 | 21.70 | 22.26 | 21.57 | 21.87 | 111,745 | -0.07(-0.32%) |
Jun 21, 2013 | 21.67 | 21.94 | 21.48 | 21.94 | 209,492 | +0.27(+1.25%) |
Jun 20, 2013 | 21.45 | 21.80 | 21.16 | 21.67 | 101,279 | +0.04(+0.18%) |
Jun 19, 2013 | 21.04 | 21.75 | 20.97 | 21.63 | 68,987 | +0.51(+2.41%) |
Jun 18, 2013 | 20.85 | 21.22 | 20.46 | 21.12 | 91,644 | +0.30(+1.44%) |
Jun 17, 2013 | 20.40 | 21.00 | 20.26 | 20.82 | 91,744 | +0.68(+3.38%) |
Jun 14, 2013 | 20.86 | 20.86 | 19.78 | 20.14 | 40,192 | -0.72(-3.45%) |
Jun 13, 2013 | 20.25 | 20.86 | 19.11 | 20.86 | 40,948 | +0.52(+2.56%) |
Jun 12, 2013 | 20.79 | 20.81 | 19.99 | 20.34 | 46,178 | -0.44(-2.12%) |
Jun 11, 2013 | 21.72 | 21.76 | 20.52 | 20.78 | 70,645 | -0.94(-4.33%) |
Jun 10, 2013 | 20.30 | 21.80 | 20.16 | 21.72 | 185,195 | +1.44(+7.10%) |
Jun 07, 2013 | 20.15 | 20.33 | 19.95 | 20.28 | 43,952 | +0.12(+0.60%) |
Jun 06, 2013 | 20.18 | 20.18 | 19.88 | 20.16 | 33,399 | +0.01(+0.05%) |
Jun 05, 2013 | 20.00 | 20.16 | 19.94 | 20.15 | 21,136 | -0.06(-0.30%) |
Jun 04, 2013 | 20.23 | 20.33 | 20.07 | 20.21 | 78,621 | -0.04(-0.20%) |