Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 20.50 | 20.61 | 20.07 | 20.24 | 0 | -0.28(-1.36%) |
Aug 29, 2013 | 20.40 | 20.78 | 20.35 | 20.52 | 95,499 | +0.13(+0.62%) |
Aug 28, 2013 | 20.12 | 20.49 | 20.10 | 20.40 | 0 | +0.30(+1.48%) |
Aug 27, 2013 | 20.44 | 20.64 | 19.94 | 20.10 | 151,675 | -0.54(-2.62%) |
Aug 26, 2013 | 20.88 | 21.27 | 20.57 | 20.64 | 0 | -0.20(-0.95%) |
Aug 23, 2013 | 20.90 | 21.02 | 20.66 | 20.84 | 0 | -0.02(-0.09%) |
Aug 22, 2013 | 20.62 | 20.89 | 20.60 | 20.85 | 78,819 | +0.28(+1.36%) |
Aug 21, 2013 | 20.57 | 20.75 | 20.49 | 20.58 | 161,761 | -0.01(-0.04%) |
Aug 20, 2013 | 20.32 | 20.61 | 20.26 | 20.58 | 122,460 | +0.32(+1.56%) |
Aug 19, 2013 | 20.43 | 20.52 | 20.23 | 20.27 | 106,026 | -0.21(-1.01%) |
Aug 16, 2013 | 20.44 | 20.59 | 20.23 | 20.48 | 0 | +0.04(+0.18%) |
Aug 15, 2013 | 20.62 | 20.95 | 20.31 | 20.44 | 313,200 | -0.41(-1.99%) |
Aug 14, 2013 | 20.95 | 21.02 | 20.68 | 20.85 | 188,057 | -0.07(-0.34%) |
Aug 13, 2013 | 20.94 | 21.03 | 20.78 | 20.93 | 158,587 | +0.04(+0.22%) |
Aug 12, 2013 | 20.72 | 20.91 | 20.65 | 20.88 | 242,177 | +0.09(+0.43%) |
Aug 09, 2013 | 20.26 | 20.89 | 20.12 | 20.79 | 283,923 | +0.53(+2.62%) |
Aug 08, 2013 | 20.25 | 20.39 | 19.86 | 20.26 | 314,829 | +0.21(+1.03%) |
Aug 07, 2013 | 19.02 | 20.11 | 19.02 | 20.05 | 336,617 | +1.10(+5.80%) |
Aug 06, 2013 | 19.39 | 19.50 | 18.89 | 18.95 | 101,155 | -0.44(-2.28%) |
Aug 05, 2013 | 19.45 | 19.70 | 19.20 | 19.40 | 144,257 | -0.04(-0.19%) |
Aug 02, 2013 | 18.81 | 19.51 | 18.69 | 19.43 | 204,250 | +0.58(+3.06%) |
Aug 01, 2013 | 18.86 | 19.24 | 18.72 | 18.86 | 220,891 | +0.13(+0.67%) |
Jul 31, 2013 | 18.63 | 19.00 | 18.48 | 18.73 | 0 | +0.21(+1.12%) |
Jul 30, 2013 | 18.67 | 18.70 | 18.27 | 18.52 | 0 | -0.01(-0.05%) |
Jul 29, 2013 | 18.86 | 18.99 | 18.50 | 18.53 | 0 | -0.42(-2.23%) |
Jul 26, 2013 | 19.26 | 19.29 | 18.88 | 18.95 | 0 | -0.47(-2.41%) |
Jul 25, 2013 | 19.39 | 19.49 | 19.20 | 19.42 | 0 | +0.06(+0.33%) |
Jul 24, 2013 | 19.61 | 19.70 | 19.21 | 19.36 | 0 | -0.09(-0.46%) |
Jul 23, 2013 | 19.45 | 19.50 | 19.25 | 19.45 | 0 | +0.09(+0.46%) |
Jul 22, 2013 | 19.32 | 19.43 | 19.25 | 19.36 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 19.35 | 19.51 | 19.33 | 19.36 | 0 | -0.10(-0.51%) |
Jul 18, 2013 | 20.02 | 20.21 | 19.34 | 19.46 | 0 | -0.57(-2.83%) |
Jul 17, 2013 | 19.89 | 20.08 | 19.76 | 20.03 | 279,326 | +0.29(+1.46%) |
Jul 16, 2013 | 19.60 | 19.84 | 19.59 | 19.74 | 0 | +0.21(+1.06%) |
Jul 15, 2013 | 19.54 | 19.79 | 19.45 | 19.53 | 0 | -0.05(-0.28%) |
Jul 12, 2013 | 19.64 | 19.73 | 19.48 | 19.59 | 0 | -0.12(-0.59%) |
Jul 11, 2013 | 18.66 | 19.81 | 18.61 | 19.70 | 0 | +1.39(+7.57%) |
Jul 10, 2013 | 17.85 | 18.40 | 17.85 | 18.32 | 0 | +0.50(+2.78%) |
Jul 09, 2013 | 18.16 | 18.03 | 17.61 | 17.82 | 0 | -0.21(-1.15%) |
Jul 08, 2013 | 18.05 | 18.13 | 17.59 | 18.03 | 0 | +0.01(+0.05%) |
Jul 05, 2013 | 18.26 | 18.26 | 17.73 | 18.02 | 0 | +0.11(+0.60%) |
Jul 03, 2013 | 17.76 | 18.03 | 17.68 | 17.91 | 0 | +0.03(+0.15%) |
Jul 02, 2013 | 17.79 | 18.10 | 17.42 | 17.88 | 0 | +0.03(+0.15%) |
Jul 01, 2013 | 17.85 | 18.25 | 17.71 | 17.86 | 0 | +0.10(+0.56%) |
Jun 28, 2013 | 17.69 | 18.02 | 17.53 | 17.76 | 1,632,941 | +0.41(+2.39%) |
Jun 26, 2013 | 17.30 | 17.51 | 17.20 | 17.34 | 0 | +0.13(+0.73%) |
Jun 25, 2013 | 17.46 | 17.46 | 17.17 | 17.22 | 0 | -0.10(-0.57%) |
Jun 24, 2013 | 17.50 | 17.50 | 16.92 | 17.32 | 0 | -0.44(-2.48%) |
Jun 21, 2013 | 18.07 | 18.07 | 17.69 | 17.76 | 394,276 | -0.26(-1.45%) |
Jun 20, 2013 | 18.18 | 18.24 | 17.85 | 18.02 | 0 | -0.46(-2.49%) |
Jun 19, 2013 | 18.66 | 18.80 | 18.46 | 18.48 | 0 | -0.22(-1.16%) |
Jun 18, 2013 | 18.26 | 18.73 | 18.13 | 18.69 | 0 | +0.41(+2.22%) |
Jun 17, 2013 | 18.54 | 18.55 | 18.13 | 18.29 | 0 | +0.03(+0.15%) |
Jun 14, 2013 | 18.33 | 18.44 | 18.07 | 18.26 | 0 | -0.08(-0.44%) |
Jun 13, 2013 | 17.84 | 18.43 | 17.82 | 18.34 | 159,279 | +0.46(+2.57%) |
Jun 12, 2013 | 18.20 | 18.33 | 17.87 | 17.88 | 87,709 | -0.22(-1.19%) |
Jun 11, 2013 | 18.55 | 18.87 | 18.03 | 18.10 | 195,009 | -0.70(-3.74%) |
Jun 10, 2013 | 18.42 | 18.81 | 18.16 | 18.80 | 0 | +0.38(+2.05%) |
Jun 07, 2013 | 18.41 | 18.50 | 18.16 | 18.42 | 0 | +0.13(+0.69%) |
Jun 06, 2013 | 18.10 | 18.65 | 18.05 | 18.30 | 316,988 | +0.17(+0.94%) |
Jun 05, 2013 | 18.42 | 18.59 | 18.09 | 18.13 | 0 | -0.38(-2.04%) |
Jun 04, 2013 | 19.25 | 19.42 | 18.14 | 18.50 | 0 | -0.73(-3.79%) |