Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 20.36 | 20.54 | 20.06 | 20.46 | 0 | +0.01(+0.05%) |
Aug 29, 2013 | 20.20 | 20.62 | 20.00 | 20.45 | 361,712 | +0.31(+1.54%) |
Aug 28, 2013 | 20.03 | 20.15 | 19.87 | 20.14 | 0 | +0.14(+0.70%) |
Aug 27, 2013 | 19.86 | 20.03 | 19.69 | 20.00 | 177,148 | +0.00(+0.00%) |
Aug 26, 2013 | 20.00 | 20.05 | 19.76 | 20.00 | 0 | +0.08(+0.40%) |
Aug 23, 2013 | 20.01 | 20.04 | 19.77 | 19.92 | 0 | -0.10(-0.50%) |
Aug 22, 2013 | 19.92 | 20.06 | 19.90 | 20.02 | 180,820 | +0.13(+0.65%) |
Aug 21, 2013 | 20.02 | 20.02 | 19.54 | 19.89 | 0 | -0.13(-0.65%) |
Aug 20, 2013 | 19.81 | 20.06 | 19.66 | 20.02 | 121,601 | +0.25(+1.26%) |
Aug 19, 2013 | 19.53 | 20.03 | 19.36 | 19.77 | 118,263 | +0.23(+1.18%) |
Aug 16, 2013 | 19.56 | 19.77 | 19.19 | 19.54 | 0 | -0.18(-0.91%) |
Aug 15, 2013 | 19.84 | 19.90 | 19.40 | 19.72 | 113,344 | -0.29(-1.45%) |
Aug 14, 2013 | 19.99 | 20.19 | 19.60 | 20.01 | 221,835 | -0.02(-0.10%) |
Aug 13, 2013 | 20.12 | 20.12 | 19.73 | 20.03 | 183,330 | -0.10(-0.50%) |
Aug 12, 2013 | 20.02 | 20.25 | 19.57 | 20.13 | 421,297 | +0.11(+0.55%) |
Aug 09, 2013 | 19.91 | 20.25 | 19.91 | 20.02 | 622,366 | +0.01(+0.05%) |
Aug 08, 2013 | 19.55 | 20.04 | 19.50 | 20.01 | 364,990 | +0.50(+2.56%) |
Aug 07, 2013 | 19.55 | 19.92 | 19.40 | 19.51 | 192,098 | -0.16(-0.81%) |
Aug 06, 2013 | 19.16 | 19.87 | 19.01 | 19.67 | 328,137 | +0.28(+1.44%) |
Aug 05, 2013 | 19.46 | 19.77 | 19.02 | 19.39 | 130,847 | -0.16(-0.82%) |
Aug 02, 2013 | 18.80 | 20.04 | 18.52 | 19.55 | 430,929 | +1.76(+9.89%) |
Aug 01, 2013 | 18.07 | 18.14 | 17.66 | 17.79 | 156,079 | +0.03(+0.17%) |
Jul 31, 2013 | 17.93 | 18.15 | 17.75 | 17.76 | 0 | -0.07(-0.39%) |
Jul 30, 2013 | 17.93 | 17.97 | 17.53 | 17.83 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 18.10 | 18.19 | 17.73 | 17.83 | 0 | -0.28(-1.55%) |
Jul 26, 2013 | 18.10 | 18.54 | 18.10 | 18.11 | 0 | -0.13(-0.71%) |
Jul 25, 2013 | 17.74 | 18.24 | 17.57 | 18.24 | 0 | +0.52(+2.93%) |
Jul 24, 2013 | 17.71 | 17.90 | 17.62 | 17.72 | 0 | +0.10(+0.57%) |
Jul 23, 2013 | 17.72 | 17.78 | 17.60 | 17.62 | 0 | +0.01(+0.06%) |
Jul 22, 2013 | 17.56 | 17.67 | 17.10 | 17.61 | 0 | +0.42(+2.44%) |
Jul 19, 2013 | 16.85 | 17.26 | 16.83 | 17.19 | 0 | +0.34(+2.02%) |
Jul 18, 2013 | 16.91 | 17.01 | 16.78 | 16.85 | 0 | +0.01(+0.06%) |
Jul 17, 2013 | 16.94 | 17.11 | 16.82 | 16.84 | 24,731 | -0.04(-0.24%) |
Jul 16, 2013 | 16.93 | 17.10 | 16.82 | 16.88 | 0 | -0.12(-0.71%) |
Jul 15, 2013 | 16.63 | 17.07 | 16.56 | 17.00 | 0 | +0.33(+1.98%) |
Jul 12, 2013 | 16.53 | 16.71 | 16.39 | 16.67 | 0 | +0.07(+0.42%) |
Jul 11, 2013 | 16.64 | 17.17 | 16.23 | 16.60 | 0 | +0.01(+0.06%) |
Jul 10, 2013 | 16.62 | 16.79 | 16.16 | 16.59 | 0 | -0.20(-1.19%) |
Jul 09, 2013 | 17.16 | 17.16 | 16.72 | 16.79 | 0 | -0.37(-2.16%) |
Jul 08, 2013 | 17.35 | 17.52 | 16.88 | 17.16 | 0 | -0.23(-1.32%) |
Jul 05, 2013 | 17.28 | 17.47 | 16.57 | 17.39 | 0 | +0.36(+2.11%) |
Jul 03, 2013 | 16.96 | 17.28 | 16.83 | 17.03 | 0 | -0.11(-0.64%) |
Jul 02, 2013 | 16.89 | 17.28 | 16.81 | 17.14 | 0 | +0.14(+0.82%) |
Jul 01, 2013 | 17.40 | 17.60 | 16.83 | 17.00 | 0 | -0.46(-2.63%) |
Jun 28, 2013 | 17.11 | 17.69 | 17.11 | 17.46 | 295,298 | +1.10(+6.72%) |
Jun 26, 2013 | 16.45 | 16.51 | 15.92 | 16.36 | 0 | -0.08(-0.49%) |
Jun 25, 2013 | 16.30 | 16.51 | 16.27 | 16.44 | 0 | +0.15(+0.92%) |
Jun 24, 2013 | 16.20 | 16.47 | 16.20 | 16.29 | 0 | -0.14(-0.85%) |
Jun 21, 2013 | 16.07 | 16.48 | 15.98 | 16.43 | 156,962 | +0.38(+2.37%) |
Jun 20, 2013 | 16.17 | 16.28 | 15.87 | 16.05 | 0 | -0.38(-2.31%) |
Jun 19, 2013 | 16.48 | 16.87 | 16.34 | 16.43 | 0 | -0.13(-0.79%) |
Jun 18, 2013 | 16.43 | 17.01 | 16.43 | 16.56 | 0 | +0.07(+0.42%) |
Jun 17, 2013 | 16.30 | 16.59 | 16.14 | 16.49 | 0 | +0.26(+1.60%) |
Jun 14, 2013 | 16.36 | 16.62 | 16.18 | 16.23 | 0 | -0.20(-1.22%) |
Jun 13, 2013 | 16.05 | 16.46 | 15.92 | 16.43 | 104,442 | +0.27(+1.67%) |
Jun 12, 2013 | 16.32 | 16.51 | 16.00 | 16.16 | 107,793 | -0.12(-0.74%) |
Jun 11, 2013 | 15.94 | 16.51 | 15.94 | 16.28 | 134,767 | +0.08(+0.49%) |
Jun 10, 2013 | 16.24 | 16.41 | 16.01 | 16.20 | 0 | -0.07(-0.43%) |
Jun 07, 2013 | 16.00 | 16.45 | 15.86 | 16.27 | 0 | +0.27(+1.69%) |
Jun 06, 2013 | 16.41 | 16.68 | 15.71 | 16.00 | 70,792 | -0.46(-2.79%) |
Jun 05, 2013 | 16.76 | 16.80 | 16.34 | 16.46 | 0 | -0.40(-2.37%) |
Jun 04, 2013 | 16.94 | 17.19 | 16.63 | 16.86 | 0 | -0.15(-0.88%) |