Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 19.83 | 19.97 | 19.70 | 19.83 | 0 | -0.07(-0.36%) |
Aug 29, 2013 | 19.52 | 19.91 | 19.49 | 19.90 | 146,765 | +0.36(+1.85%) |
Aug 28, 2013 | 19.36 | 19.60 | 19.36 | 19.54 | 0 | +0.15(+0.77%) |
Aug 27, 2013 | 19.38 | 19.44 | 19.29 | 19.39 | 252,884 | -0.21(-1.09%) |
Aug 26, 2013 | 19.34 | 19.71 | 19.23 | 19.60 | 0 | +0.33(+1.73%) |
Aug 23, 2013 | 19.28 | 19.35 | 18.89 | 19.27 | 0 | +0.00(+0.02%) |
Aug 22, 2013 | 18.35 | 19.50 | 18.35 | 19.26 | 302,352 | +0.85(+4.63%) |
Aug 21, 2013 | 18.05 | 18.74 | 18.05 | 18.41 | 0 | +0.23(+1.29%) |
Aug 20, 2013 | 18.05 | 18.22 | 17.97 | 18.18 | 127,082 | +0.09(+0.52%) |
Aug 19, 2013 | 18.05 | 18.23 | 17.88 | 18.08 | 183,666 | +0.07(+0.40%) |
Aug 16, 2013 | 17.85 | 18.19 | 17.78 | 18.01 | 0 | +0.08(+0.45%) |
Aug 15, 2013 | 17.68 | 18.08 | 17.68 | 17.93 | 232,063 | +0.13(+0.72%) |
Aug 14, 2013 | 17.57 | 17.87 | 17.57 | 17.80 | 120,612 | +0.22(+1.24%) |
Aug 13, 2013 | 17.51 | 17.67 | 17.42 | 17.59 | 141,560 | +0.04(+0.22%) |
Aug 12, 2013 | 17.27 | 17.68 | 17.21 | 17.55 | 170,888 | +0.15(+0.86%) |
Aug 09, 2013 | 17.30 | 17.52 | 17.05 | 17.40 | 125,817 | +0.00(+0.02%) |
Aug 08, 2013 | 17.08 | 17.60 | 16.88 | 17.39 | 206,731 | +0.38(+2.23%) |
Aug 07, 2013 | 17.03 | 17.04 | 16.62 | 17.01 | 233,717 | -0.03(-0.17%) |
Aug 06, 2013 | 16.99 | 17.09 | 16.83 | 17.04 | 268,058 | +0.00(+0.02%) |
Aug 05, 2013 | 16.41 | 17.09 | 16.41 | 17.04 | 156,694 | +0.56(+3.41%) |
Aug 02, 2013 | 16.58 | 16.80 | 16.41 | 16.48 | 200,362 | -0.21(-1.25%) |
Aug 01, 2013 | 16.97 | 17.25 | 16.51 | 16.69 | 269,647 | -0.15(-0.89%) |
Jul 31, 2013 | 16.61 | 16.98 | 15.55 | 16.84 | 0 | -0.84(-4.75%) |
Jul 30, 2013 | 17.68 | 17.73 | 17.32 | 17.68 | 0 | +0.12(+0.68%) |
Jul 29, 2013 | 17.38 | 17.64 | 17.06 | 17.56 | 0 | +0.22(+1.25%) |
Jul 26, 2013 | 17.74 | 17.74 | 17.10 | 17.34 | 0 | -0.55(-3.10%) |
Jul 25, 2013 | 17.61 | 17.91 | 17.56 | 17.89 | 0 | +0.33(+1.87%) |
Jul 24, 2013 | 17.78 | 17.94 | 17.53 | 17.56 | 0 | -0.18(-1.03%) |
Jul 23, 2013 | 17.99 | 17.99 | 17.70 | 17.75 | 0 | -0.10(-0.57%) |
Jul 22, 2013 | 17.45 | 17.90 | 17.53 | 17.85 | 0 | +0.32(+1.80%) |
Jul 19, 2013 | 17.63 | 17.63 | 17.21 | 17.53 | 0 | -0.12(-0.70%) |
Jul 18, 2013 | 17.68 | 17.79 | 17.61 | 17.66 | 0 | -0.04(-0.22%) |
Jul 17, 2013 | 17.83 | 17.83 | 17.59 | 17.70 | 126,289 | +0.01(+0.07%) |
Jul 16, 2013 | 18.22 | 18.22 | 17.62 | 17.68 | 0 | -0.56(-3.06%) |
Jul 15, 2013 | 18.13 | 18.30 | 18.11 | 18.24 | 0 | +0.16(+0.90%) |
Jul 12, 2013 | 17.96 | 18.12 | 17.90 | 18.08 | 0 | +0.07(+0.38%) |
Jul 11, 2013 | 17.90 | 18.07 | 17.52 | 18.01 | 0 | +0.31(+1.76%) |
Jul 10, 2013 | 17.73 | 17.98 | 17.39 | 17.70 | 0 | +0.01(+0.05%) |
Jul 09, 2013 | 17.98 | 18.12 | 17.55 | 17.69 | 0 | -0.17(-0.93%) |
Jul 08, 2013 | 18.14 | 18.28 | 17.68 | 17.86 | 0 | -0.15(-0.85%) |
Jul 05, 2013 | 17.58 | 18.05 | 17.49 | 18.01 | 0 | +0.71(+4.09%) |
Jul 03, 2013 | 17.29 | 17.35 | 17.01 | 17.30 | 0 | +0.01(+0.05%) |
Jul 02, 2013 | 17.07 | 17.43 | 16.58 | 17.30 | 0 | +0.21(+1.25%) |
Jul 01, 2013 | 17.58 | 17.59 | 17.00 | 17.08 | 0 | -0.33(-1.91%) |
Jun 28, 2013 | 17.18 | 17.57 | 17.10 | 17.41 | 455,288 | +0.17(+1.01%) |
Jun 27, 2013 | 17.14 | 17.28 | 16.94 | 17.24 | 0 | +0.32(+1.86%) |
Jun 26, 2013 | 16.75 | 17.02 | 16.49 | 16.93 | 0 | +0.38(+2.32%) |
Jun 25, 2013 | 16.36 | 16.78 | 16.18 | 16.54 | 0 | +0.38(+2.35%) |
Jun 24, 2013 | 16.29 | 16.41 | 16.09 | 16.16 | 0 | -0.24(-1.45%) |
Jun 21, 2013 | 16.67 | 17.13 | 16.33 | 16.40 | 435,551 | -0.19(-1.13%) |
Jun 20, 2013 | 17.15 | 17.15 | 16.49 | 16.59 | 0 | -0.74(-4.25%) |
Jun 19, 2013 | 17.53 | 17.60 | 17.21 | 17.33 | 0 | -0.17(-0.95%) |
Jun 18, 2013 | 17.10 | 17.60 | 17.10 | 17.49 | 0 | +0.38(+2.24%) |
Jun 17, 2013 | 16.86 | 17.44 | 16.86 | 17.11 | 0 | +0.43(+2.61%) |
Jun 14, 2013 | 16.99 | 16.99 | 16.61 | 16.67 | 0 | -0.34(-1.98%) |
Jun 13, 2013 | 17.01 | 17.04 | 16.92 | 17.01 | 297,072 | +0.06(+0.35%) |
Jun 12, 2013 | 17.05 | 17.15 | 16.69 | 16.95 | 507,765 | +0.03(+0.20%) |
Jun 11, 2013 | 16.59 | 17.08 | 16.53 | 16.92 | 291,158 | +0.08(+0.46%) |
Jun 10, 2013 | 16.32 | 16.89 | 16.18 | 16.84 | 0 | +0.57(+3.51%) |
Jun 07, 2013 | 16.24 | 16.39 | 16.15 | 16.27 | 0 | +0.15(+0.95%) |
Jun 06, 2013 | 16.31 | 16.51 | 15.77 | 16.12 | 166,530 | -0.14(-0.89%) |
Jun 05, 2013 | 16.49 | 16.78 | 16.06 | 16.26 | 0 | -0.21(-1.27%) |
Jun 04, 2013 | 15.87 | 16.55 | 15.71 | 16.47 | 0 | +0.59(+3.73%) |