Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 17.87 | 18.09 | 17.55 | 17.70 | 227,235 | -0.13(-0.73%) |
Aug 29, 2013 | 18.07 | 18.36 | 17.64 | 17.83 | 199,289 | -0.36(-1.98%) |
Aug 28, 2013 | 17.98 | 18.76 | 17.82 | 18.19 | 136,458 | +0.15(+0.83%) |
Aug 27, 2013 | 18.07 | 18.50 | 17.99 | 18.04 | 222,303 | -0.07(-0.39%) |
Aug 26, 2013 | 17.61 | 18.22 | 17.50 | 18.11 | 135,306 | +0.49(+2.78%) |
Aug 23, 2013 | 17.49 | 17.94 | 17.20 | 17.62 | 33,139 | -0.03(-0.17%) |
Aug 22, 2013 | 17.91 | 17.91 | 17.52 | 17.65 | 54,228 | +0.04(+0.23%) |
Aug 21, 2013 | 17.74 | 18.03 | 17.39 | 17.61 | 58,320 | -0.06(-0.34%) |
Aug 20, 2013 | 17.72 | 18.28 | 17.63 | 17.67 | 230,356 | -0.07(-0.39%) |
Aug 19, 2013 | 17.82 | 17.85 | 17.50 | 17.74 | 101,049 | -0.11(-0.62%) |
Aug 16, 2013 | 18.14 | 18.26 | 17.60 | 17.85 | 171,969 | -0.17(-0.94%) |
Aug 15, 2013 | 18.20 | 18.68 | 17.90 | 18.02 | 177,283 | -0.19(-1.04%) |
Aug 14, 2013 | 17.93 | 18.32 | 17.82 | 18.21 | 130,996 | +0.22(+1.22%) |
Aug 13, 2013 | 17.69 | 18.54 | 17.46 | 17.99 | 76,229 | +0.33(+1.87%) |
Aug 12, 2013 | 17.89 | 17.89 | 17.45 | 17.66 | 77,215 | -0.33(-1.83%) |
Aug 09, 2013 | 18.35 | 18.35 | 17.82 | 17.99 | 67,635 | -0.30(-1.64%) |
Aug 08, 2013 | 18.16 | 18.39 | 17.87 | 18.29 | 73,689 | +0.33(+1.84%) |
Aug 07, 2013 | 18.43 | 18.60 | 17.57 | 17.96 | 153,224 | -0.64(-3.44%) |
Aug 06, 2013 | 18.64 | 18.82 | 18.25 | 18.60 | 81,986 | -0.06(-0.32%) |
Aug 05, 2013 | 18.36 | 19.12 | 18.36 | 18.66 | 251,653 | +0.30(+1.63%) |
Aug 02, 2013 | 18.12 | 18.54 | 18.12 | 18.36 | 58,161 | +0.25(+1.38%) |
Aug 01, 2013 | 18.23 | 18.32 | 17.69 | 18.11 | 95,255 | -0.10(-0.55%) |
Jul 31, 2013 | 18.42 | 18.69 | 17.88 | 18.21 | 324,757 | -0.15(-0.82%) |
Jul 30, 2013 | 18.34 | 18.64 | 17.70 | 18.36 | 125,967 | +0.03(+0.16%) |
Jul 29, 2013 | 17.93 | 18.55 | 17.93 | 18.33 | 421,763 | +0.31(+1.72%) |
Jul 26, 2013 | 17.50 | 18.29 | 17.34 | 18.02 | 357,202 | +0.52(+2.97%) |
Jul 25, 2013 | 17.06 | 17.61 | 16.73 | 17.50 | 376,355 | +0.38(+2.22%) |
Jul 24, 2013 | 17.69 | 17.71 | 16.96 | 17.12 | 97,088 | -0.45(-2.56%) |
Jul 23, 2013 | 17.81 | 17.82 | 17.03 | 17.57 | 159,038 | -0.11(-0.62%) |
Jul 22, 2013 | 17.49 | 17.93 | 17.30 | 17.68 | 241,998 | +0.33(+1.90%) |
Jul 19, 2013 | 17.50 | 17.64 | 17.20 | 17.35 | 57,512 | -0.10(-0.57%) |
Jul 18, 2013 | 17.00 | 17.45 | 16.95 | 17.45 | 74,247 | +0.44(+2.59%) |
Jul 17, 2013 | 17.14 | 17.39 | 16.75 | 17.01 | 145,030 | -0.17(-0.99%) |
Jul 16, 2013 | 17.16 | 17.62 | 16.86 | 17.18 | 224,471 | +0.08(+0.47%) |
Jul 15, 2013 | 16.99 | 17.11 | 16.85 | 17.10 | 18,392 | +0.09(+0.53%) |
Jul 12, 2013 | 17.13 | 17.22 | 16.52 | 17.01 | 177,665 | -0.18(-1.05%) |
Jul 11, 2013 | 17.09 | 17.69 | 16.99 | 17.19 | 449,611 | +0.36(+2.14%) |
Jul 10, 2013 | 16.43 | 16.84 | 16.39 | 16.83 | 208,161 | +0.46(+2.81%) |
Jul 09, 2013 | 16.68 | 16.69 | 16.30 | 16.37 | 129,891 | -0.17(-1.03%) |
Jul 08, 2013 | 16.43 | 16.65 | 16.40 | 16.54 | 254,321 | +0.22(+1.35%) |
Jul 05, 2013 | 16.30 | 16.32 | 16.04 | 16.32 | 40,393 | +0.14(+0.87%) |
Jul 03, 2013 | 15.76 | 16.28 | 15.76 | 16.18 | 29,725 | +0.32(+2.02%) |
Jul 02, 2013 | 16.40 | 16.59 | 15.75 | 15.86 | 398,931 | -0.39(-2.40%) |
Jul 01, 2013 | 16.24 | 16.81 | 16.12 | 16.25 | 354,771 | +0.10(+0.62%) |
Jun 28, 2013 | 15.91 | 16.47 | 15.73 | 16.15 | 371,186 | +1.05(+6.95%) |
Jun 26, 2013 | 15.07 | 15.26 | 14.94 | 15.10 | 402,250 | +0.12(+0.80%) |
Jun 25, 2013 | 15.26 | 15.26 | 14.93 | 14.98 | 675,537 | -0.17(-1.12%) |
Jun 24, 2013 | 15.20 | 15.35 | 14.78 | 15.15 | 470,761 | -0.17(-1.11%) |
Jun 21, 2013 | 15.54 | 15.54 | 15.26 | 15.32 | 292,579 | -0.14(-0.91%) |
Jun 20, 2013 | 15.23 | 15.53 | 15.16 | 15.46 | 564,923 | +0.03(+0.19%) |
Jun 19, 2013 | 15.21 | 15.62 | 15.13 | 15.43 | 308,526 | +0.22(+1.45%) |
Jun 18, 2013 | 15.00 | 15.25 | 15.00 | 15.21 | 229,222 | +0.18(+1.20%) |
Jun 17, 2013 | 15.26 | 15.26 | 14.95 | 15.03 | 314,953 | -0.12(-0.79%) |
Jun 14, 2013 | 14.95 | 15.15 | 14.94 | 15.15 | 344,768 | +0.20(+1.34%) |
Jun 13, 2013 | 14.95 | 15.02 | 14.90 | 14.95 | 173,395 | +0.07(+0.47%) |
Jun 12, 2013 | 14.99 | 15.09 | 14.82 | 14.88 | 227,249 | +0.06(+0.40%) |
Jun 11, 2013 | 14.92 | 15.09 | 14.75 | 14.82 | 504,197 | -0.29(-1.92%) |
Jun 10, 2013 | 15.00 | 15.17 | 14.96 | 15.11 | 227,359 | +0.07(+0.47%) |
Jun 07, 2013 | 14.98 | 15.16 | 14.98 | 15.04 | 188,328 | +0.09(+0.60%) |
Jun 06, 2013 | 14.95 | 15.10 | 14.93 | 14.95 | 128,486 | -0.03(-0.20%) |
Jun 05, 2013 | 15.00 | 15.09 | 14.90 | 14.98 | 261,215 | -0.08(-0.53%) |
Jun 04, 2013 | 15.01 | 15.64 | 14.95 | 15.06 | 580,481 | +0.05(+0.33%) |