Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 22.37 | 22.94 | 21.09 | 21.18 | 0 | -1.11(-4.98%) |
Aug 29, 2013 | 20.98 | 22.49 | 20.98 | 22.29 | 0 | +1.36(+6.50%) |
Aug 28, 2013 | 20.33 | 21.04 | 19.71 | 20.93 | 0 | +0.49(+2.41%) |
Aug 27, 2013 | 20.76 | 21.39 | 20.32 | 20.44 | 76,839 | -0.59(-2.82%) |
Aug 26, 2013 | 20.97 | 21.41 | 20.77 | 21.03 | 0 | +0.06(+0.29%) |
Aug 23, 2013 | 21.32 | 21.47 | 20.90 | 20.97 | 0 | -0.21(-0.99%) |
Aug 22, 2013 | 20.29 | 21.45 | 20.29 | 21.18 | 97,311 | +0.90(+4.44%) |
Aug 21, 2013 | 21.45 | 21.82 | 20.24 | 20.28 | 0 | -1.18(-5.50%) |
Aug 20, 2013 | 21.08 | 21.52 | 20.67 | 21.46 | 0 | +0.39(+1.85%) |
Aug 19, 2013 | 21.37 | 21.75 | 21.00 | 21.07 | 95,327 | -0.29(-1.36%) |
Aug 16, 2013 | 20.56 | 21.72 | 20.26 | 21.36 | 0 | +0.68(+3.29%) |
Aug 15, 2013 | 21.80 | 22.02 | 20.24 | 20.68 | 175,553 | -1.32(-6.00%) |
Aug 14, 2013 | 22.38 | 22.70 | 21.94 | 22.00 | 0 | -0.43(-1.92%) |
Aug 13, 2013 | 22.45 | 22.87 | 22.16 | 22.43 | 105,892 | +0.09(+0.40%) |
Aug 12, 2013 | 22.09 | 22.72 | 21.98 | 22.34 | 116,241 | +0.12(+0.54%) |
Aug 09, 2013 | 22.06 | 23.07 | 21.94 | 22.22 | 135,776 | +0.12(+0.54%) |
Aug 08, 2013 | 21.99 | 22.42 | 21.61 | 22.10 | 107,724 | +0.17(+0.78%) |
Aug 07, 2013 | 22.14 | 22.74 | 21.68 | 21.93 | 102,446 | -0.35(-1.57%) |
Aug 06, 2013 | 22.36 | 22.98 | 22.12 | 22.28 | 173,533 | -0.23(-1.02%) |
Aug 05, 2013 | 21.46 | 23.08 | 21.40 | 22.51 | 275,338 | +1.05(+4.89%) |
Aug 02, 2013 | 19.00 | 21.55 | 19.00 | 21.46 | 273,312 | +1.98(+10.16%) |
Aug 01, 2013 | 19.91 | 19.92 | 19.13 | 19.48 | 108,687 | -0.16(-0.81%) |
Jul 31, 2013 | 19.36 | 19.68 | 18.58 | 19.64 | 0 | +0.19(+0.98%) |
Jul 30, 2013 | 20.10 | 20.24 | 19.05 | 19.45 | 0 | -0.53(-2.65%) |
Jul 29, 2013 | 20.23 | 20.23 | 19.56 | 19.98 | 0 | -0.34(-1.67%) |
Jul 26, 2013 | 20.13 | 20.63 | 19.93 | 20.32 | 0 | +0.07(+0.35%) |
Jul 25, 2013 | 20.75 | 20.75 | 19.96 | 20.25 | 0 | -0.48(-2.32%) |
Jul 24, 2013 | 20.26 | 20.94 | 20.22 | 20.73 | 0 | +0.50(+2.47%) |
Jul 23, 2013 | 19.90 | 20.52 | 19.35 | 20.23 | 0 | +0.24(+1.20%) |
Jul 22, 2013 | 20.41 | 20.72 | 19.35 | 19.99 | 0 | -0.59(-2.87%) |
Jul 19, 2013 | 20.61 | 20.90 | 20.38 | 20.58 | 0 | -0.02(-0.10%) |
Jul 18, 2013 | 19.96 | 20.65 | 19.96 | 20.60 | 0 | +0.59(+2.95%) |
Jul 17, 2013 | 19.23 | 20.19 | 19.19 | 20.01 | 182,643 | +0.48(+2.46%) |
Jul 16, 2013 | 22.16 | 22.16 | 19.28 | 19.53 | 0 | -3.53(-15.31%) |
Jul 15, 2013 | 23.00 | 23.49 | 22.78 | 23.06 | 0 | +0.03(+0.13%) |
Jul 12, 2013 | 23.00 | 23.71 | 23.00 | 23.03 | 0 | -0.03(-0.13%) |
Jul 11, 2013 | 22.68 | 23.17 | 22.19 | 23.06 | 0 | +0.71(+3.18%) |
Jul 10, 2013 | 21.68 | 22.75 | 21.36 | 22.35 | 0 | +0.83(+3.86%) |
Jul 09, 2013 | 20.31 | 21.87 | 19.89 | 21.52 | 0 | +1.63(+8.20%) |
Jul 08, 2013 | 18.98 | 19.97 | 18.90 | 19.89 | 0 | +1.03(+5.46%) |
Jul 05, 2013 | 18.24 | 18.90 | 17.62 | 18.86 | 0 | +0.76(+4.20%) |
Jul 03, 2013 | 18.90 | 18.90 | 17.78 | 18.10 | 0 | -1.02(-5.33%) |
Jul 02, 2013 | 19.63 | 19.80 | 18.59 | 19.12 | 0 | -0.49(-2.50%) |
Jul 01, 2013 | 19.82 | 20.17 | 19.15 | 19.61 | 0 | -0.13(-0.66%) |
Jun 28, 2013 | 19.17 | 20.02 | 19.09 | 19.74 | 899,406 | +0.38(+1.96%) |
Jun 26, 2013 | 19.05 | 19.55 | 18.85 | 19.36 | 0 | +0.37(+1.95%) |
Jun 25, 2013 | 18.28 | 19.54 | 18.28 | 18.99 | 0 | +0.76(+4.17%) |
Jun 24, 2013 | 19.32 | 19.40 | 18.02 | 18.23 | 0 | -1.31(-6.70%) |
Jun 21, 2013 | 20.07 | 20.72 | 19.40 | 19.54 | 195,798 | -0.43(-2.15%) |
Jun 20, 2013 | 19.53 | 20.28 | 19.10 | 19.97 | 0 | +0.12(+0.60%) |
Jun 19, 2013 | 20.32 | 20.35 | 19.11 | 19.85 | 0 | -0.50(-2.46%) |
Jun 18, 2013 | 19.74 | 20.40 | 19.45 | 20.35 | 0 | +0.72(+3.67%) |
Jun 17, 2013 | 20.00 | 20.69 | 19.10 | 19.63 | 0 | -0.04(-0.20%) |
Jun 14, 2013 | 19.41 | 19.80 | 19.35 | 19.67 | 0 | +0.34(+1.76%) |
Jun 13, 2013 | 19.13 | 19.41 | 18.24 | 19.33 | 160,369 | +0.17(+0.89%) |
Jun 12, 2013 | 19.48 | 19.90 | 18.60 | 19.16 | 223,365 | +0.12(+0.63%) |
Jun 11, 2013 | 18.12 | 19.35 | 18.12 | 19.04 | 228,920 | +0.92(+5.08%) |
Jun 10, 2013 | 17.61 | 18.25 | 17.52 | 18.12 | 0 | +0.62(+3.54%) |
Jun 07, 2013 | 17.85 | 17.85 | 17.37 | 17.50 | 0 | -0.17(-0.96%) |
Jun 06, 2013 | 17.50 | 18.00 | 17.44 | 17.67 | 0 | +0.11(+0.63%) |
Jun 05, 2013 | 18.05 | 18.27 | 17.12 | 17.56 | 0 | -0.45(-2.50%) |
Jun 04, 2013 | 18.00 | 18.41 | 17.83 | 18.01 | 0 | +0.10(+0.56%) |