Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 19.34 | 19.34 | 18.88 | 19.03 | 0 | -0.24(-1.23%) |
Aug 29, 2013 | 19.11 | 19.45 | 19.03 | 19.27 | 228,636 | +0.16(+0.83%) |
Aug 28, 2013 | 19.13 | 19.22 | 18.87 | 19.11 | 338,429 | +0.01(+0.04%) |
Aug 27, 2013 | 19.33 | 19.35 | 18.99 | 19.10 | 713,461 | -0.44(-2.26%) |
Aug 26, 2013 | 19.60 | 19.74 | 19.38 | 19.54 | 260,694 | -0.06(-0.32%) |
Aug 23, 2013 | 19.64 | 19.73 | 19.50 | 19.60 | 0 | +0.04(+0.20%) |
Aug 22, 2013 | 19.28 | 19.58 | 19.23 | 19.57 | 376,938 | +0.33(+1.72%) |
Aug 21, 2013 | 19.57 | 19.67 | 19.22 | 19.23 | 560,685 | -0.47(-2.36%) |
Aug 20, 2013 | 19.76 | 19.83 | 19.59 | 19.70 | 560,877 | -0.02(-0.12%) |
Aug 19, 2013 | 19.90 | 20.16 | 19.71 | 19.72 | 1,017,641 | -0.16(-0.79%) |
Aug 16, 2013 | 20.00 | 20.14 | 19.82 | 19.88 | 0 | -0.17(-0.87%) |
Aug 15, 2013 | 20.50 | 20.51 | 20.04 | 20.05 | 804,840 | -0.71(-3.42%) |
Aug 14, 2013 | 20.80 | 21.01 | 20.72 | 20.76 | 491,765 | -0.06(-0.27%) |
Aug 13, 2013 | 20.63 | 20.98 | 20.57 | 20.82 | 452,255 | +0.17(+0.80%) |
Aug 12, 2013 | 20.43 | 20.87 | 20.34 | 20.65 | 591,344 | +0.10(+0.50%) |
Aug 09, 2013 | 20.68 | 20.76 | 20.50 | 20.55 | 459,916 | -0.21(-1.03%) |
Aug 08, 2013 | 20.87 | 20.96 | 20.74 | 20.76 | 520,081 | +0.06(+0.27%) |
Aug 07, 2013 | 20.85 | 20.98 | 20.65 | 20.71 | 463,388 | -0.26(-1.24%) |
Aug 06, 2013 | 20.95 | 21.15 | 20.85 | 20.97 | 449,496 | -0.13(-0.64%) |
Aug 05, 2013 | 20.91 | 21.14 | 20.91 | 21.10 | 364,536 | +0.14(+0.68%) |
Aug 02, 2013 | 21.03 | 21.06 | 20.85 | 20.96 | 414,868 | -0.17(-0.82%) |
Aug 01, 2013 | 21.01 | 21.32 | 20.79 | 21.14 | 693,485 | +0.28(+1.36%) |
Jul 31, 2013 | 20.74 | 20.95 | 20.72 | 20.85 | 0 | +0.11(+0.53%) |
Jul 30, 2013 | 20.66 | 20.93 | 20.52 | 20.74 | 0 | +0.23(+1.12%) |
Jul 29, 2013 | 20.65 | 20.83 | 20.37 | 20.51 | 0 | -0.13(-0.65%) |
Jul 26, 2013 | 20.84 | 20.96 | 20.56 | 20.65 | 0 | -0.32(-1.51%) |
Jul 25, 2013 | 20.94 | 20.99 | 20.41 | 20.96 | 0 | +0.06(+0.26%) |
Jul 24, 2013 | 21.17 | 21.24 | 20.78 | 20.91 | 0 | -0.21(-0.97%) |
Jul 23, 2013 | 21.10 | 21.24 | 21.00 | 21.11 | 0 | +0.13(+0.60%) |
Jul 22, 2013 | 20.88 | 21.07 | 20.86 | 20.99 | 0 | +0.12(+0.57%) |
Jul 19, 2013 | 20.80 | 20.88 | 20.66 | 20.87 | 0 | +0.10(+0.49%) |
Jul 18, 2013 | 20.68 | 20.95 | 20.62 | 20.77 | 0 | +0.11(+0.53%) |
Jul 17, 2013 | 20.33 | 20.84 | 20.25 | 20.65 | 1,268,625 | +0.40(+1.98%) |
Jul 16, 2013 | 19.85 | 20.25 | 19.81 | 20.25 | 0 | +0.39(+1.98%) |
Jul 15, 2013 | 19.61 | 19.92 | 19.42 | 19.86 | 0 | +0.35(+1.77%) |
Jul 12, 2013 | 18.83 | 19.64 | 18.68 | 19.51 | 0 | +0.64(+3.42%) |
Jul 11, 2013 | 19.34 | 19.50 | 18.80 | 18.87 | 0 | +0.42(+2.26%) |
Jul 10, 2013 | 20.85 | 20.96 | 18.08 | 18.45 | 0 | -1.37(-6.90%) |
Jul 09, 2013 | 19.72 | 19.88 | 19.56 | 19.82 | 1,754,616 | +0.15(+0.76%) |
Jul 08, 2013 | 19.91 | 19.91 | 19.59 | 19.67 | 0 | -0.20(-1.03%) |
Jul 05, 2013 | 20.03 | 20.05 | 19.61 | 19.88 | 0 | +0.16(+0.80%) |
Jul 03, 2013 | 19.68 | 19.83 | 19.48 | 19.72 | 0 | -0.08(-0.40%) |
Jul 02, 2013 | 19.46 | 19.89 | 19.31 | 19.80 | 0 | +0.28(+1.41%) |
Jul 01, 2013 | 19.50 | 19.68 | 19.42 | 19.52 | 0 | +0.17(+0.85%) |
Jun 28, 2013 | 19.09 | 19.55 | 18.78 | 19.36 | 2,012,570 | +0.17(+0.90%) |
Jun 27, 2013 | 18.94 | 19.39 | 18.94 | 19.18 | 0 | +0.35(+1.88%) |
Jun 26, 2013 | 18.83 | 19.05 | 18.53 | 18.83 | 0 | +0.18(+0.97%) |
Jun 25, 2013 | 18.59 | 18.78 | 18.26 | 18.65 | 0 | +0.26(+1.41%) |
Jun 24, 2013 | 18.63 | 18.76 | 18.30 | 18.39 | 0 | -0.39(-2.09%) |
Jun 21, 2013 | 18.74 | 18.87 | 18.46 | 18.78 | 1,364,010 | +0.10(+0.55%) |
Jun 20, 2013 | 18.96 | 19.09 | 18.63 | 18.68 | 0 | -0.42(-2.18%) |
Jun 19, 2013 | 19.15 | 19.30 | 18.90 | 19.10 | 0 | -0.02(-0.12%) |
Jun 18, 2013 | 18.72 | 19.22 | 18.50 | 19.12 | 0 | +0.46(+2.44%) |
Jun 17, 2013 | 18.79 | 18.96 | 18.42 | 18.67 | 0 | +0.02(+0.13%) |
Jun 14, 2013 | 19.11 | 19.19 | 18.53 | 18.64 | 0 | -0.38(-1.98%) |
Jun 13, 2013 | 18.48 | 19.11 | 18.28 | 19.02 | 643,947 | +0.50(+2.67%) |
Jun 12, 2013 | 18.86 | 18.91 | 18.45 | 18.52 | 438,087 | -0.21(-1.13%) |
Jun 11, 2013 | 18.78 | 19.18 | 18.52 | 18.74 | 438,878 | -0.28(-1.49%) |
Jun 10, 2013 | 18.94 | 19.18 | 18.62 | 19.02 | 0 | +0.10(+0.54%) |
Jun 07, 2013 | 19.00 | 19.00 | 18.55 | 18.92 | 0 | +0.02(+0.08%) |
Jun 06, 2013 | 18.50 | 19.30 | 18.26 | 18.90 | 1,182,755 | +0.91(+5.07%) |
Jun 05, 2013 | 17.97 | 18.20 | 17.81 | 17.99 | 0 | -0.02(-0.13%) |
Jun 04, 2013 | 18.20 | 18.34 | 17.81 | 18.01 | 0 | -0.14(-0.78%) |