Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 16.43 | 16.52 | 16.03 | 16.27 | 410,149 | -0.20(-1.20%) |
Aug 29, 2013 | 16.42 | 16.57 | 16.40 | 16.47 | 225,967 | -0.01(-0.09%) |
Aug 28, 2013 | 16.54 | 16.61 | 16.46 | 16.48 | 334,190 | -0.02(-0.13%) |
Aug 27, 2013 | 16.71 | 16.74 | 16.46 | 16.50 | 531,699 | -0.16(-0.97%) |
Aug 26, 2013 | 16.90 | 16.90 | 16.60 | 16.66 | 545,646 | +0.15(+0.94%) |
Aug 23, 2013 | 16.57 | 16.65 | 16.42 | 16.51 | 178,740 | -0.08(-0.47%) |
Aug 22, 2013 | 16.33 | 16.63 | 16.33 | 16.59 | 253,980 | +0.27(+1.68%) |
Aug 21, 2013 | 16.30 | 16.52 | 16.22 | 16.31 | 437,823 | +0.01(+0.04%) |
Aug 20, 2013 | 16.35 | 16.45 | 16.21 | 16.30 | 349,629 | +0.00(+0.00%) |
Aug 19, 2013 | 16.29 | 16.57 | 16.23 | 16.30 | 670,243 | -0.05(-0.30%) |
Aug 16, 2013 | 16.55 | 16.73 | 16.33 | 16.35 | 386,222 | -0.26(-1.57%) |
Aug 15, 2013 | 16.86 | 16.86 | 16.55 | 16.61 | 347,998 | -0.44(-2.60%) |
Aug 14, 2013 | 16.93 | 17.13 | 16.85 | 17.06 | 590,904 | +0.08(+0.46%) |
Aug 13, 2013 | 16.98 | 17.02 | 16.76 | 16.98 | 433,653 | -0.01(-0.04%) |
Aug 12, 2013 | 16.80 | 17.11 | 16.80 | 16.99 | 319,906 | -0.10(-0.58%) |
Aug 09, 2013 | 16.95 | 17.24 | 16.89 | 17.09 | 364,187 | +0.13(+0.79%) |
Aug 08, 2013 | 17.25 | 17.33 | 16.67 | 16.95 | 1,142,305 | -0.27(-1.59%) |
Aug 07, 2013 | 17.38 | 17.40 | 16.90 | 17.23 | 668,036 | -0.23(-1.29%) |
Aug 06, 2013 | 18.16 | 18.27 | 17.35 | 17.45 | 895,016 | -0.71(-3.92%) |
Aug 05, 2013 | 18.48 | 18.56 | 17.93 | 18.16 | 441,167 | -0.27(-1.49%) |
Aug 02, 2013 | 18.60 | 18.75 | 18.44 | 18.44 | 1,161,960 | -0.23(-1.21%) |
Aug 01, 2013 | 18.73 | 18.79 | 18.60 | 18.66 | 560,582 | +0.03(+0.15%) |
Jul 31, 2013 | 18.68 | 18.83 | 18.59 | 18.64 | 659,561 | -0.10(-0.53%) |
Jul 30, 2013 | 18.66 | 18.80 | 18.59 | 18.73 | 444,519 | +0.11(+0.57%) |
Jul 29, 2013 | 18.61 | 18.64 | 18.49 | 18.63 | 687,426 | +0.02(+0.11%) |
Jul 26, 2013 | 18.63 | 18.68 | 18.45 | 18.61 | 1,218,156 | -0.06(-0.30%) |
Jul 25, 2013 | 19.00 | 19.02 | 18.57 | 18.66 | 7,191,391 | -0.90(-4.61%) |
Jul 24, 2013 | 20.25 | 20.25 | 19.52 | 19.57 | 445,426 | -0.67(-3.31%) |
Jul 23, 2013 | 19.81 | 20.57 | 19.65 | 20.23 | 541,209 | -0.44(-2.11%) |
Jul 22, 2013 | 20.11 | 20.78 | 20.05 | 20.67 | 220,604 | +0.59(+2.95%) |
Jul 19, 2013 | 20.02 | 20.27 | 19.83 | 20.08 | 183,187 | +0.09(+0.46%) |
Jul 18, 2013 | 19.73 | 20.07 | 19.63 | 19.99 | 281,305 | +0.30(+1.54%) |
Jul 17, 2013 | 19.47 | 19.89 | 19.47 | 19.69 | 520,559 | +0.13(+0.68%) |
Jul 16, 2013 | 19.97 | 20.08 | 19.45 | 19.55 | 598,416 | -0.44(-2.22%) |
Jul 15, 2013 | 19.80 | 20.04 | 19.59 | 20.00 | 137,726 | +0.16(+0.82%) |
Jul 12, 2013 | 19.69 | 20.13 | 19.59 | 19.83 | 285,197 | -0.03(-0.14%) |
Jul 11, 2013 | 19.35 | 19.88 | 19.30 | 19.86 | 266,603 | +0.68(+3.52%) |
Jul 10, 2013 | 18.75 | 19.30 | 18.75 | 19.19 | 228,277 | +0.37(+1.98%) |
Jul 09, 2013 | 18.22 | 18.81 | 18.15 | 18.81 | 166,985 | +0.66(+3.65%) |
Jul 08, 2013 | 18.10 | 18.28 | 18.05 | 18.15 | 237,809 | +0.06(+0.31%) |
Jul 05, 2013 | 18.12 | 18.14 | 17.92 | 18.09 | 89,309 | +0.12(+0.67%) |
Jul 03, 2013 | 17.88 | 18.09 | 17.84 | 17.97 | 95,593 | +0.01(+0.08%) |
Jul 02, 2013 | 18.00 | 18.10 | 17.92 | 17.96 | 249,946 | -0.11(-0.62%) |
Jul 01, 2013 | 18.01 | 18.10 | 17.81 | 18.07 | 277,504 | +0.18(+0.98%) |
Jun 28, 2013 | 17.84 | 17.99 | 17.82 | 17.90 | 833,455 | +0.04(+0.24%) |
Jun 26, 2013 | 17.61 | 18.31 | 17.54 | 17.85 | 2,902,891 | -0.73(-3.90%) |
Jun 25, 2013 | 18.84 | 18.84 | 18.52 | 18.58 | 313,303 | -0.01(-0.04%) |
Jun 24, 2013 | 19.07 | 19.23 | 18.42 | 18.59 | 342,290 | -0.75(-3.86%) |
Jun 21, 2013 | 19.47 | 19.83 | 19.26 | 19.33 | 983,589 | -0.12(-0.62%) |
Jun 20, 2013 | 19.47 | 19.75 | 19.34 | 19.45 | 589,836 | -0.35(-1.74%) |
Jun 19, 2013 | 19.58 | 19.99 | 19.48 | 19.80 | 350,832 | +0.23(+1.15%) |
Jun 18, 2013 | 19.29 | 19.58 | 19.17 | 19.57 | 344,487 | +0.37(+1.91%) |
Jun 17, 2013 | 18.78 | 19.31 | 18.73 | 19.21 | 360,916 | +0.63(+3.37%) |
Jun 14, 2013 | 18.70 | 18.73 | 18.45 | 18.58 | 190,399 | -0.06(-0.34%) |
Jun 13, 2013 | 18.50 | 18.71 | 18.22 | 18.64 | 418,036 | +0.15(+0.80%) |
Jun 12, 2013 | 19.12 | 19.30 | 18.40 | 18.50 | 183,779 | -0.52(-2.74%) |
Jun 11, 2013 | 19.18 | 19.30 | 18.92 | 19.02 | 297,166 | -0.39(-2.00%) |
Jun 10, 2013 | 19.31 | 19.54 | 19.26 | 19.40 | 291,511 | +0.10(+0.51%) |
Jun 07, 2013 | 19.03 | 19.37 | 18.90 | 19.30 | 305,073 | +0.33(+1.74%) |
Jun 06, 2013 | 18.75 | 19.08 | 18.75 | 18.97 | 343,986 | +0.19(+1.01%) |
Jun 05, 2013 | 19.40 | 19.54 | 18.63 | 18.78 | 508,896 | -0.64(-3.30%) |
Jun 04, 2013 | 20.54 | 20.66 | 19.26 | 19.42 | 881,748 | -1.02(-5.00%) |