Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 18.59 | 18.92 | 18.45 | 18.51 | 0 | -0.12(-0.67%) |
Aug 29, 2013 | 18.74 | 18.79 | 18.56 | 18.64 | 441,714 | -0.18(-0.97%) |
Aug 28, 2013 | 19.22 | 19.25 | 18.81 | 18.82 | 0 | -0.44(-2.28%) |
Aug 27, 2013 | 19.76 | 19.99 | 19.19 | 19.26 | 629,376 | -1.11(-5.47%) |
Aug 26, 2013 | 20.19 | 20.59 | 20.19 | 20.38 | 259,239 | +0.21(+1.02%) |
Aug 23, 2013 | 19.77 | 20.19 | 19.69 | 20.17 | 0 | +0.40(+2.04%) |
Aug 22, 2013 | 19.53 | 20.19 | 19.26 | 19.77 | 385,706 | +0.37(+1.93%) |
Aug 21, 2013 | 19.50 | 19.65 | 19.27 | 19.39 | 0 | -0.17(-0.86%) |
Aug 20, 2013 | 19.28 | 19.74 | 19.14 | 19.56 | 246,322 | +0.31(+1.60%) |
Aug 19, 2013 | 19.53 | 19.84 | 19.14 | 19.25 | 242,131 | -0.24(-1.24%) |
Aug 16, 2013 | 19.88 | 19.90 | 19.36 | 19.50 | 0 | -0.41(-2.06%) |
Aug 15, 2013 | 19.80 | 20.29 | 19.44 | 19.91 | 392,834 | +0.00(+0.00%) |
Aug 14, 2013 | 19.68 | 20.06 | 19.62 | 19.91 | 280,053 | +0.06(+0.30%) |
Aug 13, 2013 | 20.12 | 20.23 | 19.74 | 19.85 | 239,869 | -0.11(-0.55%) |
Aug 12, 2013 | 19.87 | 20.23 | 19.80 | 19.96 | 413,699 | +0.10(+0.48%) |
Aug 09, 2013 | 19.83 | 20.15 | 19.67 | 19.86 | 276,398 | +0.07(+0.37%) |
Aug 08, 2013 | 19.43 | 19.97 | 19.35 | 19.79 | 313,173 | +0.60(+3.12%) |
Aug 07, 2013 | 18.98 | 19.42 | 18.69 | 19.19 | 217,094 | +0.12(+0.65%) |
Aug 06, 2013 | 19.26 | 19.26 | 18.90 | 19.07 | 210,700 | -0.20(-1.02%) |
Aug 05, 2013 | 19.04 | 19.30 | 19.01 | 19.26 | 325,790 | +0.15(+0.80%) |
Aug 02, 2013 | 19.02 | 19.21 | 18.82 | 19.11 | 171,760 | -0.01(-0.04%) |
Aug 01, 2013 | 18.94 | 19.15 | 18.87 | 19.12 | 362,496 | +0.44(+2.34%) |
Jul 31, 2013 | 18.78 | 18.99 | 18.66 | 18.68 | 0 | -0.08(-0.43%) |
Jul 30, 2013 | 18.88 | 18.90 | 18.61 | 18.76 | 0 | -0.10(-0.54%) |
Jul 29, 2013 | 18.64 | 19.02 | 18.51 | 18.86 | 0 | +0.17(+0.90%) |
Jul 26, 2013 | 18.64 | 18.80 | 18.51 | 18.70 | 0 | -0.01(-0.08%) |
Jul 25, 2013 | 18.69 | 19.07 | 18.56 | 18.71 | 0 | +0.03(+0.16%) |
Jul 24, 2013 | 19.10 | 19.32 | 18.49 | 18.68 | 0 | -0.53(-2.77%) |
Jul 23, 2013 | 18.75 | 19.46 | 18.68 | 19.21 | 0 | +0.61(+3.29%) |
Jul 22, 2013 | 18.35 | 18.71 | 18.27 | 18.60 | 0 | +0.33(+1.83%) |
Jul 19, 2013 | 18.27 | 18.37 | 18.16 | 18.27 | 0 | -0.02(-0.12%) |
Jul 18, 2013 | 18.47 | 18.68 | 18.15 | 18.29 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 18.26 | 18.45 | 18.12 | 18.29 | 152,205 | +0.17(+0.96%) |
Jul 16, 2013 | 18.28 | 18.35 | 17.90 | 18.11 | 0 | -0.04(-0.20%) |
Jul 15, 2013 | 18.15 | 18.35 | 18.05 | 18.15 | 0 | +0.07(+0.40%) |
Jul 12, 2013 | 18.55 | 18.55 | 18.03 | 18.08 | 0 | -0.60(-3.23%) |
Jul 11, 2013 | 18.20 | 18.78 | 18.11 | 18.68 | 0 | +0.73(+4.06%) |
Jul 10, 2013 | 17.95 | 18.13 | 17.77 | 17.95 | 0 | -0.03(-0.16%) |
Jul 09, 2013 | 17.76 | 18.09 | 17.58 | 17.98 | 0 | +0.40(+2.28%) |
Jul 08, 2013 | 17.54 | 17.86 | 17.45 | 17.58 | 0 | +0.08(+0.46%) |
Jul 05, 2013 | 17.30 | 17.60 | 17.22 | 17.50 | 0 | +0.31(+1.78%) |
Jul 03, 2013 | 17.09 | 17.28 | 17.01 | 17.20 | 0 | -0.11(-0.63%) |
Jul 02, 2013 | 17.33 | 17.44 | 16.96 | 17.30 | 0 | -0.09(-0.54%) |
Jul 01, 2013 | 17.13 | 17.54 | 16.99 | 17.40 | 0 | +0.38(+2.22%) |
Jun 28, 2013 | 17.12 | 17.39 | 16.83 | 17.02 | 619,238 | -0.23(-1.35%) |
Jun 27, 2013 | 17.65 | 17.89 | 17.11 | 17.25 | 0 | -0.54(-3.03%) |
Jun 26, 2013 | 17.79 | 17.94 | 17.27 | 17.79 | 0 | +0.05(+0.29%) |
Jun 25, 2013 | 17.60 | 17.84 | 17.25 | 17.74 | 0 | +0.27(+1.54%) |
Jun 24, 2013 | 17.65 | 17.78 | 17.04 | 17.47 | 0 | -0.46(-2.56%) |
Jun 21, 2013 | 18.10 | 18.37 | 17.86 | 17.93 | 497,984 | -0.09(-0.48%) |
Jun 20, 2013 | 17.64 | 18.13 | 17.40 | 18.02 | 0 | +0.05(+0.28%) |
Jun 19, 2013 | 18.02 | 18.15 | 17.85 | 17.97 | 0 | -0.18(-1.00%) |
Jun 18, 2013 | 18.06 | 18.26 | 17.93 | 18.15 | 0 | +0.03(+0.16%) |
Jun 17, 2013 | 18.31 | 18.39 | 18.01 | 18.12 | 0 | +0.01(+0.08%) |
Jun 14, 2013 | 18.32 | 18.43 | 18.01 | 18.11 | 0 | -0.12(-0.68%) |
Jun 13, 2013 | 17.51 | 18.35 | 17.51 | 18.23 | 271,549 | +0.75(+4.29%) |
Jun 12, 2013 | 17.76 | 18.07 | 17.35 | 17.48 | 394,535 | -0.08(-0.46%) |
Jun 11, 2013 | 17.36 | 17.60 | 17.23 | 17.56 | 222,348 | -0.10(-0.58%) |
Jun 10, 2013 | 17.36 | 17.74 | 17.14 | 17.66 | 0 | +0.25(+1.46%) |
Jun 07, 2013 | 17.78 | 17.82 | 17.24 | 17.41 | 0 | -0.39(-2.17%) |
Jun 06, 2013 | 17.62 | 17.86 | 17.44 | 17.79 | 238,038 | +0.15(+0.87%) |
Jun 05, 2013 | 17.96 | 18.15 | 17.52 | 17.64 | 0 | -0.45(-2.49%) |
Jun 04, 2013 | 18.34 | 18.52 | 17.86 | 18.09 | 0 | -0.29(-1.58%) |