Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 18.78 | 18.81 | 18.39 | 18.42 | 0 | -0.32(-1.71%) |
Aug 29, 2013 | 18.83 | 18.97 | 18.69 | 18.74 | 237,262 | -0.10(-0.51%) |
Aug 28, 2013 | 18.69 | 18.90 | 18.59 | 18.84 | 376,126 | +0.14(+0.77%) |
Aug 27, 2013 | 18.74 | 18.83 | 18.62 | 18.69 | 498,042 | -0.24(-1.27%) |
Aug 26, 2013 | 18.97 | 19.10 | 18.84 | 18.93 | 672,243 | -0.02(-0.08%) |
Aug 23, 2013 | 19.09 | 19.10 | 18.86 | 18.95 | 0 | -0.12(-0.63%) |
Aug 22, 2013 | 18.89 | 19.23 | 18.89 | 19.07 | 410,585 | +0.23(+1.23%) |
Aug 21, 2013 | 18.85 | 18.96 | 18.76 | 18.84 | 0 | -0.09(-0.46%) |
Aug 20, 2013 | 18.82 | 18.98 | 18.75 | 18.92 | 318,620 | +0.14(+0.72%) |
Aug 19, 2013 | 18.68 | 18.94 | 18.68 | 18.79 | 455,713 | +0.09(+0.47%) |
Aug 16, 2013 | 18.77 | 18.99 | 18.68 | 18.70 | 0 | -0.13(-0.68%) |
Aug 15, 2013 | 18.86 | 19.01 | 18.75 | 18.83 | 546,708 | -0.28(-1.46%) |
Aug 14, 2013 | 19.20 | 19.30 | 19.02 | 19.11 | 449,300 | -0.13(-0.66%) |
Aug 13, 2013 | 19.28 | 19.36 | 19.06 | 19.24 | 661,670 | +0.02(+0.12%) |
Aug 12, 2013 | 18.86 | 19.23 | 18.86 | 19.21 | 392,407 | +0.33(+1.74%) |
Aug 09, 2013 | 18.97 | 19.12 | 18.88 | 18.88 | 489,009 | -0.08(-0.42%) |
Aug 08, 2013 | 19.11 | 19.22 | 18.93 | 18.96 | 611,502 | +0.00(+0.00%) |
Aug 07, 2013 | 19.17 | 19.27 | 18.88 | 18.96 | 610,560 | -0.20(-1.04%) |
Aug 06, 2013 | 19.47 | 19.55 | 19.12 | 19.16 | 517,511 | -0.36(-1.84%) |
Aug 05, 2013 | 19.51 | 19.65 | 19.36 | 19.52 | 437,967 | +0.03(+0.16%) |
Aug 02, 2013 | 19.67 | 19.74 | 19.45 | 19.49 | 890,975 | -0.25(-1.28%) |
Aug 01, 2013 | 19.42 | 19.84 | 19.22 | 19.74 | 1,067,631 | +0.51(+2.64%) |
Jul 31, 2013 | 19.18 | 19.36 | 19.07 | 19.24 | 0 | +0.16(+0.84%) |
Jul 30, 2013 | 19.04 | 19.32 | 18.95 | 19.08 | 0 | +0.08(+0.42%) |
Jul 29, 2013 | 19.12 | 19.13 | 18.94 | 19.00 | 0 | -0.14(-0.71%) |
Jul 26, 2013 | 18.92 | 19.23 | 18.82 | 19.13 | 0 | +0.20(+1.06%) |
Jul 25, 2013 | 18.84 | 19.02 | 18.82 | 18.93 | 0 | +0.10(+0.55%) |
Jul 24, 2013 | 18.85 | 19.24 | 18.69 | 18.83 | 0 | +0.16(+0.86%) |
Jul 23, 2013 | 18.81 | 19.43 | 18.61 | 18.67 | 0 | -0.99(-5.04%) |
Jul 22, 2013 | 19.70 | 19.69 | 19.55 | 19.66 | 0 | -0.03(-0.16%) |
Jul 19, 2013 | 19.83 | 19.96 | 19.65 | 19.69 | 0 | -0.20(-1.00%) |
Jul 18, 2013 | 19.80 | 19.92 | 19.70 | 19.89 | 0 | +0.24(+1.24%) |
Jul 17, 2013 | 19.76 | 19.85 | 19.56 | 19.65 | 435,238 | -0.13(-0.67%) |
Jul 16, 2013 | 20.03 | 20.04 | 19.76 | 19.78 | 0 | -0.18(-0.88%) |
Jul 15, 2013 | 19.84 | 19.99 | 19.56 | 19.96 | 0 | +0.06(+0.28%) |
Jul 12, 2013 | 19.92 | 20.04 | 19.80 | 19.90 | 0 | -0.15(-0.76%) |
Jul 11, 2013 | 19.84 | 20.25 | 19.73 | 20.05 | 0 | +0.33(+1.66%) |
Jul 10, 2013 | 19.63 | 19.77 | 19.62 | 19.72 | 0 | +0.06(+0.33%) |
Jul 09, 2013 | 19.71 | 19.81 | 19.40 | 19.66 | 0 | +0.26(+1.32%) |
Jul 08, 2013 | 19.69 | 19.72 | 19.38 | 19.40 | 0 | -0.15(-0.78%) |
Jul 05, 2013 | 19.40 | 19.56 | 19.22 | 19.56 | 0 | +0.46(+2.43%) |
Jul 03, 2013 | 18.86 | 19.16 | 18.86 | 19.09 | 0 | -0.10(-0.50%) |
Jul 02, 2013 | 19.32 | 19.45 | 19.09 | 19.19 | 0 | -0.17(-0.87%) |
Jul 01, 2013 | 19.54 | 19.56 | 19.23 | 19.36 | 0 | +0.03(+0.17%) |
Jun 28, 2013 | 19.29 | 19.47 | 19.16 | 19.32 | 1,773,786 | +0.06(+0.29%) |
Jun 27, 2013 | 19.08 | 19.31 | 18.98 | 19.27 | 0 | +0.26(+1.35%) |
Jun 26, 2013 | 19.26 | 19.28 | 18.91 | 19.01 | 0 | -0.06(-0.33%) |
Jun 25, 2013 | 18.91 | 19.17 | 18.84 | 19.08 | 0 | +0.17(+0.89%) |
Jun 24, 2013 | 19.02 | 19.15 | 18.75 | 18.91 | 0 | -0.24(-1.25%) |
Jun 21, 2013 | 19.24 | 19.39 | 18.94 | 19.15 | 809,660 | -0.05(-0.25%) |
Jun 20, 2013 | 19.25 | 19.36 | 19.00 | 19.20 | 0 | -0.22(-1.15%) |
Jun 19, 2013 | 19.52 | 19.60 | 19.41 | 19.42 | 0 | -0.14(-0.73%) |
Jun 18, 2013 | 19.52 | 19.58 | 19.29 | 19.56 | 0 | +0.09(+0.45%) |
Jun 17, 2013 | 19.71 | 19.71 | 19.38 | 19.47 | 0 | -0.14(-0.73%) |
Jun 14, 2013 | 19.86 | 19.96 | 19.53 | 19.62 | 0 | -0.25(-1.24%) |
Jun 13, 2013 | 19.53 | 19.91 | 19.47 | 19.87 | 458,372 | +0.34(+1.76%) |
Jun 12, 2013 | 19.76 | 19.82 | 19.43 | 19.52 | 318,395 | -0.18(-0.93%) |
Jun 11, 2013 | 19.75 | 19.88 | 19.56 | 19.71 | 349,810 | -0.19(-0.96%) |
Jun 10, 2013 | 19.91 | 20.02 | 19.66 | 19.90 | 0 | +0.08(+0.40%) |
Jun 07, 2013 | 19.55 | 19.87 | 19.39 | 19.82 | 0 | +0.39(+2.01%) |
Jun 06, 2013 | 19.14 | 19.47 | 19.10 | 19.43 | 691,340 | -0.02(-0.12%) |
Jun 05, 2013 | 19.89 | 19.93 | 19.39 | 19.45 | 0 | -0.46(-2.32%) |
Jun 04, 2013 | 20.16 | 20.26 | 19.84 | 19.91 | 0 | -0.17(-0.83%) |