Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 23.46 | 23.49 | 22.40 | 22.50 | 0 | -0.94(-4.01%) |
Aug 29, 2013 | 22.52 | 23.97 | 22.51 | 23.44 | 5,888,949 | +1.02(+4.55%) |
Aug 28, 2013 | 20.73 | 22.71 | 20.69 | 22.42 | 7,358,423 | +1.92(+9.37%) |
Aug 27, 2013 | 21.03 | 21.10 | 20.41 | 20.50 | 2,701,865 | -0.85(-3.98%) |
Aug 26, 2013 | 21.33 | 22.00 | 21.20 | 21.35 | 2,362,404 | -0.02(-0.09%) |
Aug 23, 2013 | 21.15 | 21.41 | 20.71 | 21.37 | 0 | +0.35(+1.67%) |
Aug 22, 2013 | 20.55 | 21.21 | 20.51 | 21.02 | 1,153,265 | +0.60(+2.94%) |
Aug 21, 2013 | 20.44 | 20.84 | 20.23 | 20.42 | 0 | -0.06(-0.29%) |
Aug 20, 2013 | 20.02 | 20.61 | 20.02 | 20.48 | 1,081,279 | +0.44(+2.20%) |
Aug 19, 2013 | 20.21 | 20.52 | 20.03 | 20.04 | 1,102,213 | -0.12(-0.60%) |
Aug 16, 2013 | 19.94 | 20.42 | 19.94 | 20.16 | 0 | +0.26(+1.31%) |
Aug 15, 2013 | 20.07 | 20.15 | 19.80 | 19.90 | 1,631,911 | -0.41(-2.02%) |
Aug 14, 2013 | 21.19 | 21.32 | 20.20 | 20.31 | 2,899,770 | -0.80(-3.79%) |
Aug 13, 2013 | 20.44 | 21.40 | 20.20 | 21.11 | 2,952,745 | +0.77(+3.79%) |
Aug 12, 2013 | 19.68 | 20.45 | 19.50 | 20.34 | 1,596,123 | +0.65(+3.30%) |
Aug 09, 2013 | 19.86 | 19.99 | 19.42 | 19.69 | 1,114,321 | -0.22(-1.10%) |
Aug 08, 2013 | 19.90 | 20.16 | 19.69 | 19.91 | 1,476,315 | +0.14(+0.71%) |
Aug 07, 2013 | 20.00 | 20.10 | 19.41 | 19.77 | 1,413,933 | -0.27(-1.35%) |
Aug 06, 2013 | 20.25 | 20.50 | 19.66 | 20.04 | 1,694,535 | -0.19(-0.94%) |
Aug 05, 2013 | 19.68 | 20.31 | 19.65 | 20.23 | 1,829,204 | +0.59(+3.00%) |
Aug 02, 2013 | 19.50 | 19.85 | 19.31 | 19.64 | 1,285,851 | +0.04(+0.20%) |
Aug 01, 2013 | 19.51 | 19.72 | 19.26 | 19.60 | 1,506,150 | +0.32(+1.66%) |
Jul 31, 2013 | 19.50 | 19.76 | 19.24 | 19.28 | 0 | -0.27(-1.38%) |
Jul 30, 2013 | 18.55 | 19.76 | 18.53 | 19.55 | 0 | +1.03(+5.56%) |
Jul 29, 2013 | 17.83 | 18.60 | 17.73 | 18.52 | 2,992,721 | +0.79(+4.46%) |
Jul 26, 2013 | 19.18 | 19.25 | 17.36 | 17.73 | 0 | -2.59(-12.75%) |
Jul 25, 2013 | 19.58 | 20.35 | 19.58 | 20.32 | 3,499,720 | +0.91(+4.69%) |
Jul 24, 2013 | 19.97 | 20.05 | 19.26 | 19.41 | 2,644,556 | +0.19(+0.99%) |
Jul 23, 2013 | 19.49 | 19.55 | 19.19 | 19.22 | 1,237,357 | -0.19(-0.98%) |
Jul 22, 2013 | 19.55 | 19.76 | 19.11 | 19.41 | 0 | -0.01(-0.05%) |
Jul 19, 2013 | 18.86 | 19.46 | 18.75 | 19.42 | 0 | +0.47(+2.48%) |
Jul 18, 2013 | 19.24 | 19.41 | 18.86 | 18.95 | 0 | -0.34(-1.76%) |
Jul 17, 2013 | 19.18 | 19.52 | 19.03 | 19.29 | 1,459,276 | +0.13(+0.68%) |
Jul 16, 2013 | 18.78 | 19.34 | 18.77 | 19.16 | 1,481,421 | +0.31(+1.64%) |
Jul 15, 2013 | 18.83 | 19.03 | 18.64 | 18.85 | 0 | +0.07(+0.37%) |
Jul 12, 2013 | 18.50 | 18.89 | 18.40 | 18.78 | 0 | +0.25(+1.35%) |
Jul 11, 2013 | 18.49 | 18.65 | 18.26 | 18.53 | 1,699,309 | +0.33(+1.81%) |
Jul 10, 2013 | 17.59 | 18.28 | 17.51 | 18.20 | 1,396,079 | +0.61(+3.47%) |
Jul 09, 2013 | 17.76 | 17.76 | 17.45 | 17.59 | 0 | -0.05(-0.28%) |
Jul 08, 2013 | 18.10 | 18.26 | 17.51 | 17.64 | 1,365,485 | -0.44(-2.43%) |
Jul 05, 2013 | 18.33 | 18.38 | 17.85 | 18.08 | 0 | -0.02(-0.11%) |
Jul 03, 2013 | 17.85 | 18.29 | 17.81 | 18.10 | 0 | +0.21(+1.17%) |
Jul 02, 2013 | 17.67 | 18.39 | 17.61 | 17.89 | 1,582,480 | +0.16(+0.93%) |
Jul 01, 2013 | 17.56 | 18.14 | 17.41 | 17.73 | 1,476,915 | +0.37(+2.10%) |
Jun 28, 2013 | 16.82 | 17.68 | 16.68 | 17.36 | 3,228,505 | +0.44(+2.61%) |
Jun 27, 2013 | 17.25 | 17.28 | 16.91 | 16.92 | 0 | -0.22(-1.29%) |
Jun 26, 2013 | 17.58 | 17.64 | 17.05 | 17.14 | 0 | -0.27(-1.55%) |
Jun 25, 2013 | 17.36 | 17.50 | 17.06 | 17.41 | 0 | +0.31(+1.81%) |
Jun 24, 2013 | 17.15 | 17.25 | 16.46 | 17.10 | 0 | -0.38(-2.17%) |
Jun 21, 2013 | 17.39 | 17.72 | 17.02 | 17.48 | 2,287,060 | +0.14(+0.81%) |
Jun 20, 2013 | 17.62 | 17.68 | 17.22 | 17.34 | 1,774,504 | -0.43(-2.42%) |
Jun 19, 2013 | 18.01 | 18.21 | 17.68 | 17.77 | 0 | -0.29(-1.61%) |
Jun 18, 2013 | 17.95 | 18.26 | 17.95 | 18.06 | 0 | +0.07(+0.39%) |
Jun 17, 2013 | 18.05 | 18.11 | 17.86 | 17.99 | 0 | +0.19(+1.07%) |
Jun 14, 2013 | 18.09 | 18.19 | 17.75 | 17.80 | 0 | -0.29(-1.60%) |
Jun 13, 2013 | 17.65 | 18.20 | 17.56 | 18.09 | 1,834,085 | +0.40(+2.26%) |
Jun 12, 2013 | 18.11 | 18.43 | 17.54 | 17.69 | 2,080,384 | -0.33(-1.83%) |
Jun 11, 2013 | 18.10 | 18.35 | 17.97 | 18.02 | 0 | -0.53(-2.86%) |
Jun 10, 2013 | 18.09 | 18.67 | 18.00 | 18.55 | 2,464,346 | +0.45(+2.49%) |
Jun 07, 2013 | 18.29 | 18.30 | 17.89 | 18.10 | 0 | -0.11(-0.60%) |
Jun 06, 2013 | 18.13 | 18.64 | 17.91 | 18.21 | 2,451,684 | -0.01(-0.05%) |
Jun 05, 2013 | 18.02 | 18.32 | 17.91 | 18.22 | 0 | +0.08(+0.44%) |
Jun 04, 2013 | 18.40 | 18.64 | 17.95 | 18.14 | 2,508,064 | -0.23(-1.25%) |