Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 20.48 | 20.57 | 20.25 | 20.32 | 0 | -0.22(-1.07%) |
Aug 29, 2013 | 20.64 | 20.84 | 20.48 | 20.54 | 201,646 | -0.12(-0.58%) |
Aug 28, 2013 | 20.61 | 20.69 | 20.45 | 20.66 | 0 | +0.04(+0.19%) |
Aug 27, 2013 | 20.62 | 20.79 | 20.39 | 20.62 | 256,752 | -0.17(-0.82%) |
Aug 26, 2013 | 20.89 | 21.00 | 20.73 | 20.79 | 0 | -0.10(-0.48%) |
Aug 23, 2013 | 21.24 | 21.29 | 20.74 | 20.89 | 0 | -0.35(-1.65%) |
Aug 22, 2013 | 21.20 | 21.50 | 20.65 | 21.24 | 463,870 | +0.10(+0.47%) |
Aug 21, 2013 | 20.96 | 21.27 | 20.70 | 21.14 | 0 | +0.11(+0.50%) |
Aug 20, 2013 | 21.02 | 21.34 | 21.02 | 21.04 | 530,494 | -0.02(-0.07%) |
Aug 19, 2013 | 20.79 | 21.45 | 20.79 | 21.05 | 698,538 | +0.35(+1.69%) |
Aug 16, 2013 | 20.46 | 20.98 | 20.02 | 20.70 | 0 | +0.11(+0.56%) |
Aug 15, 2013 | 19.62 | 20.68 | 19.52 | 20.59 | 1,011,022 | +1.86(+9.90%) |
Aug 14, 2013 | 18.99 | 19.02 | 18.70 | 18.73 | 123,218 | -0.22(-1.19%) |
Aug 13, 2013 | 19.07 | 19.21 | 18.89 | 18.95 | 149,690 | -0.09(-0.47%) |
Aug 12, 2013 | 18.88 | 19.16 | 18.79 | 19.05 | 502,952 | +0.06(+0.29%) |
Aug 09, 2013 | 19.14 | 19.23 | 18.91 | 18.99 | 200,144 | -0.14(-0.73%) |
Aug 08, 2013 | 18.98 | 19.18 | 18.88 | 19.13 | 338,450 | +0.25(+1.32%) |
Aug 07, 2013 | 18.93 | 18.98 | 18.76 | 18.88 | 147,776 | -0.12(-0.63%) |
Aug 06, 2013 | 19.20 | 19.36 | 18.93 | 19.00 | 255,228 | -0.28(-1.45%) |
Aug 05, 2013 | 19.30 | 19.42 | 19.20 | 19.28 | 184,214 | +0.02(+0.10%) |
Aug 02, 2013 | 19.34 | 19.63 | 19.15 | 19.26 | 279,972 | -0.02(-0.10%) |
Aug 01, 2013 | 19.75 | 20.04 | 18.59 | 19.28 | 658,568 | -0.41(-2.11%) |
Jul 31, 2013 | 19.26 | 20.14 | 19.25 | 19.70 | 0 | +0.62(+3.22%) |
Jul 30, 2013 | 19.21 | 19.32 | 19.01 | 19.08 | 0 | -0.10(-0.50%) |
Jul 29, 2013 | 18.91 | 19.25 | 18.86 | 19.18 | 0 | +0.21(+1.08%) |
Jul 26, 2013 | 18.88 | 19.14 | 18.76 | 18.97 | 0 | -0.03(-0.16%) |
Jul 25, 2013 | 18.73 | 19.05 | 18.63 | 19.00 | 0 | +0.25(+1.33%) |
Jul 24, 2013 | 18.90 | 18.95 | 18.68 | 18.75 | 0 | -0.11(-0.61%) |
Jul 23, 2013 | 18.85 | 19.02 | 18.71 | 18.86 | 0 | -0.01(-0.03%) |
Jul 22, 2013 | 18.85 | 18.93 | 18.80 | 18.87 | 0 | -0.06(-0.34%) |
Jul 19, 2013 | 18.82 | 18.97 | 18.46 | 18.93 | 0 | +0.01(+0.05%) |
Jul 18, 2013 | 19.07 | 19.07 | 18.89 | 18.93 | 0 | -0.06(-0.34%) |
Jul 17, 2013 | 19.02 | 19.09 | 18.89 | 18.99 | 276,996 | +0.09(+0.50%) |
Jul 16, 2013 | 19.05 | 19.15 | 18.88 | 18.89 | 0 | -0.20(-1.05%) |
Jul 15, 2013 | 18.77 | 19.11 | 18.77 | 19.09 | 0 | +0.31(+1.68%) |
Jul 12, 2013 | 18.67 | 18.84 | 18.60 | 18.78 | 0 | +0.05(+0.27%) |
Jul 11, 2013 | 19.09 | 19.09 | 18.64 | 18.73 | 0 | -0.18(-0.98%) |
Jul 10, 2013 | 18.98 | 18.98 | 18.68 | 18.91 | 0 | -0.03(-0.16%) |
Jul 09, 2013 | 19.07 | 19.07 | 18.76 | 18.95 | 0 | -0.15(-0.79%) |
Jul 08, 2013 | 18.90 | 19.23 | 18.80 | 19.09 | 193,618 | +0.18(+0.95%) |
Jul 05, 2013 | 18.89 | 18.93 | 18.72 | 18.91 | 0 | +0.21(+1.15%) |
Jul 03, 2013 | 18.29 | 18.76 | 18.06 | 18.70 | 0 | +0.32(+1.77%) |
Jul 02, 2013 | 18.29 | 18.50 | 18.12 | 18.38 | 0 | +0.02(+0.14%) |
Jul 01, 2013 | 18.39 | 18.56 | 17.86 | 18.35 | 0 | +0.04(+0.19%) |
Jun 28, 2013 | 18.23 | 18.49 | 18.00 | 18.32 | 232,800 | +0.08(+0.41%) |
Jun 27, 2013 | 18.08 | 18.32 | 17.89 | 18.24 | 0 | +0.26(+1.47%) |
Jun 26, 2013 | 18.27 | 18.27 | 17.95 | 17.98 | 0 | -0.17(-0.94%) |
Jun 25, 2013 | 18.27 | 18.40 | 17.94 | 18.14 | 0 | +0.02(+0.14%) |
Jun 24, 2013 | 18.14 | 18.41 | 17.89 | 18.12 | 0 | -0.11(-0.58%) |
Jun 21, 2013 | 18.05 | 18.26 | 18.05 | 18.23 | 374,464 | +0.18(+0.97%) |
Jun 20, 2013 | 18.15 | 18.34 | 17.87 | 18.05 | 0 | -0.27(-1.47%) |
Jun 19, 2013 | 18.73 | 18.98 | 18.30 | 18.32 | 0 | -0.50(-2.63%) |
Jun 18, 2013 | 18.53 | 19.07 | 18.32 | 18.82 | 0 | +0.36(+1.92%) |
Jun 17, 2013 | 18.33 | 18.64 | 18.20 | 18.46 | 0 | +0.28(+1.54%) |
Jun 14, 2013 | 18.00 | 18.20 | 17.84 | 18.18 | 0 | +0.16(+0.92%) |
Jun 13, 2013 | 17.89 | 18.11 | 17.77 | 18.02 | 321,546 | +0.09(+0.50%) |
Jun 12, 2013 | 18.18 | 18.21 | 17.86 | 17.93 | 506,496 | -0.21(-1.16%) |
Jun 11, 2013 | 18.25 | 18.25 | 18.07 | 18.14 | 269,100 | -0.29(-1.55%) |
Jun 10, 2013 | 18.14 | 18.44 | 17.99 | 18.42 | 0 | +0.34(+1.85%) |
Jun 07, 2013 | 18.23 | 18.38 | 18.02 | 18.09 | 0 | -0.04(-0.19%) |
Jun 06, 2013 | 17.90 | 18.13 | 17.84 | 18.12 | 435,586 | +0.20(+1.09%) |
Jun 05, 2013 | 18.04 | 18.29 | 17.75 | 17.93 | 0 | -0.18(-0.97%) |
Jun 04, 2013 | 18.33 | 18.33 | 17.98 | 18.10 | 0 | -0.36(-1.98%) |