Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 16.92 | 17.00 | 16.72 | 16.78 | 150,035 | -0.15(-0.88%) |
Aug 29, 2013 | 16.77 | 16.96 | 16.77 | 16.93 | 44,525 | +0.10(+0.59%) |
Aug 28, 2013 | 16.89 | 16.90 | 16.75 | 16.83 | 93,176 | -0.02(-0.11%) |
Aug 27, 2013 | 16.85 | 17.00 | 16.79 | 16.85 | 73,156 | -0.15(-0.91%) |
Aug 26, 2013 | 17.16 | 17.20 | 16.91 | 17.00 | 72,207 | -0.10(-0.58%) |
Aug 23, 2013 | 17.18 | 17.34 | 17.09 | 17.10 | 100,909 | -0.07(-0.40%) |
Aug 22, 2013 | 17.20 | 17.32 | 17.05 | 17.17 | 98,692 | +0.06(+0.33%) |
Aug 21, 2013 | 17.16 | 17.41 | 16.99 | 17.11 | 88,495 | -0.11(-0.65%) |
Aug 20, 2013 | 16.91 | 17.35 | 16.91 | 17.22 | 105,396 | +0.30(+1.76%) |
Aug 19, 2013 | 17.22 | 17.37 | 16.88 | 16.93 | 123,056 | -0.35(-2.01%) |
Aug 16, 2013 | 17.39 | 17.45 | 17.20 | 17.27 | 152,028 | -0.11(-0.64%) |
Aug 15, 2013 | 17.96 | 17.96 | 17.34 | 17.39 | 134,350 | -0.58(-3.21%) |
Aug 14, 2013 | 18.08 | 18.12 | 17.96 | 17.96 | 165,020 | -0.15(-0.85%) |
Aug 13, 2013 | 18.33 | 18.33 | 17.99 | 18.12 | 66,334 | -0.15(-0.81%) |
Aug 12, 2013 | 18.30 | 18.34 | 18.11 | 18.26 | 70,340 | -0.14(-0.74%) |
Aug 09, 2013 | 18.30 | 18.52 | 18.21 | 18.40 | 84,839 | +0.10(+0.54%) |
Aug 08, 2013 | 18.16 | 18.33 | 18.02 | 18.30 | 99,909 | +0.19(+1.06%) |
Aug 07, 2013 | 18.04 | 18.11 | 17.87 | 18.11 | 132,225 | +0.06(+0.34%) |
Aug 06, 2013 | 18.11 | 18.15 | 17.88 | 18.05 | 125,753 | +0.01(+0.07%) |
Aug 05, 2013 | 18.13 | 18.24 | 17.93 | 18.04 | 233,569 | -0.09(-0.48%) |
Aug 02, 2013 | 18.22 | 18.35 | 18.05 | 18.12 | 242,980 | -0.14(-0.78%) |
Aug 01, 2013 | 18.70 | 18.73 | 18.22 | 18.26 | 395,417 | -0.41(-2.19%) |
Jul 31, 2013 | 19.47 | 19.53 | 18.30 | 18.67 | 1,093,061 | -1.17(-5.90%) |
Jul 30, 2013 | 19.96 | 20.34 | 19.66 | 19.84 | 2,723,089 | +0.03(+0.16%) |
Jul 29, 2013 | 20.00 | 20.00 | 19.58 | 19.81 | 134,413 | -0.19(-0.96%) |
Jul 26, 2013 | 19.99 | 20.14 | 19.86 | 20.00 | 127,200 | -0.11(-0.52%) |
Jul 25, 2013 | 19.84 | 20.15 | 19.79 | 20.11 | 272,526 | +0.23(+1.15%) |
Jul 24, 2013 | 20.33 | 20.39 | 19.76 | 19.88 | 675,671 | +0.33(+1.68%) |
Jul 23, 2013 | 19.62 | 19.69 | 19.48 | 19.55 | 40,555 | -0.09(-0.47%) |
Jul 22, 2013 | 19.48 | 19.79 | 19.44 | 19.65 | 47,806 | +0.14(+0.70%) |
Jul 19, 2013 | 19.42 | 19.65 | 19.32 | 19.51 | 125,296 | +0.07(+0.38%) |
Jul 18, 2013 | 19.44 | 19.68 | 19.36 | 19.44 | 73,181 | +0.08(+0.39%) |
Jul 17, 2013 | 19.19 | 19.43 | 19.06 | 19.36 | 73,190 | +0.28(+1.45%) |
Jul 16, 2013 | 19.22 | 19.30 | 19.06 | 19.08 | 56,937 | -0.17(-0.90%) |
Jul 15, 2013 | 19.01 | 19.34 | 18.94 | 19.26 | 76,572 | +0.21(+1.11%) |
Jul 12, 2013 | 18.99 | 19.15 | 18.99 | 19.05 | 59,514 | -0.01(-0.03%) |
Jul 11, 2013 | 18.57 | 19.10 | 18.55 | 19.05 | 119,157 | +0.64(+3.50%) |
Jul 10, 2013 | 18.34 | 18.44 | 18.23 | 18.41 | 82,198 | +0.12(+0.68%) |
Jul 09, 2013 | 17.96 | 18.36 | 17.89 | 18.28 | 60,846 | +0.39(+2.18%) |
Jul 08, 2013 | 18.10 | 18.18 | 17.79 | 17.89 | 135,581 | -0.13(-0.72%) |
Jul 05, 2013 | 18.26 | 18.26 | 17.63 | 18.02 | 65,787 | -0.03(-0.17%) |
Jul 03, 2013 | 18.18 | 18.18 | 17.89 | 18.05 | 106,044 | -0.17(-0.92%) |
Jul 02, 2013 | 18.18 | 18.33 | 18.02 | 18.22 | 100,497 | +0.08(+0.44%) |
Jul 01, 2013 | 18.43 | 18.54 | 18.02 | 18.14 | 176,074 | -0.14(-0.75%) |
Jun 28, 2013 | 18.58 | 18.60 | 18.27 | 18.28 | 139,186 | -0.30(-1.60%) |
Jun 27, 2013 | 18.20 | 18.57 | 18.09 | 18.57 | 102,332 | +0.44(+2.42%) |
Jun 26, 2013 | 18.24 | 18.38 | 18.09 | 18.13 | 61,639 | -0.01(-0.03%) |
Jun 25, 2013 | 18.21 | 18.29 | 18.04 | 18.14 | 151,418 | +0.08(+0.44%) |
Jun 24, 2013 | 17.98 | 18.50 | 17.76 | 18.06 | 212,766 | -0.14(-0.77%) |
Jun 21, 2013 | 18.42 | 18.51 | 17.95 | 18.20 | 302,082 | -0.01(-0.07%) |
Jun 20, 2013 | 18.70 | 18.70 | 18.13 | 18.21 | 177,704 | -0.62(-3.31%) |
Jun 19, 2013 | 19.43 | 19.51 | 18.72 | 18.84 | 147,984 | -0.55(-2.83%) |
Jun 18, 2013 | 19.09 | 19.56 | 19.06 | 19.39 | 104,054 | +0.37(+1.96%) |
Jun 17, 2013 | 19.08 | 19.26 | 18.93 | 19.01 | 128,842 | +0.01(+0.03%) |
Jun 14, 2013 | 19.23 | 19.41 | 18.92 | 19.01 | 117,462 | -0.24(-1.27%) |
Jun 13, 2013 | 18.76 | 19.30 | 17.83 | 19.25 | 275,343 | +0.29(+1.51%) |
Jun 12, 2013 | 19.23 | 19.40 | 18.96 | 18.97 | 124,177 | -0.30(-1.55%) |
Jun 11, 2013 | 19.34 | 19.45 | 19.14 | 19.26 | 105,158 | -0.22(-1.13%) |
Jun 10, 2013 | 19.32 | 19.60 | 19.17 | 19.48 | 93,890 | +0.24(+1.24%) |
Jun 07, 2013 | 19.58 | 19.58 | 19.15 | 19.25 | 129,113 | -0.26(-1.32%) |
Jun 06, 2013 | 19.33 | 19.56 | 19.16 | 19.50 | 164,884 | +0.10(+0.54%) |
Jun 05, 2013 | 19.95 | 19.97 | 19.39 | 19.40 | 110,791 | -0.50(-2.52%) |
Jun 04, 2013 | 20.44 | 20.54 | 19.89 | 19.90 | 173,567 | -0.59(-2.86%) |