Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 19.54 | 19.54 | 19.10 | 19.14 | 0 | -0.24(-1.24%) |
Aug 29, 2013 | 19.41 | 19.44 | 19.26 | 19.38 | 0 | +0.21(+1.10%) |
Aug 28, 2013 | 19.08 | 19.18 | 18.83 | 19.17 | 0 | +0.11(+0.58%) |
Aug 27, 2013 | 19.30 | 19.30 | 19.05 | 19.06 | 0 | -0.24(-1.24%) |
Aug 26, 2013 | 19.48 | 19.48 | 19.30 | 19.30 | 0 | -0.04(-0.20%) |
Aug 23, 2013 | 19.36 | 19.36 | 19.10 | 19.34 | 0 | +0.27(+1.41%) |
Aug 22, 2013 | 19.22 | 19.95 | 19.00 | 19.07 | 0 | +0.24(+1.27%) |
Aug 21, 2013 | 18.89 | 18.90 | 18.83 | 18.83 | 0 | -0.10(-0.53%) |
Aug 20, 2013 | 19.01 | 19.02 | 18.85 | 18.93 | 0 | -0.12(-0.63%) |
Aug 19, 2013 | 19.00 | 19.21 | 18.71 | 19.05 | 0 | +0.30(+1.60%) |
Aug 16, 2013 | 18.64 | 18.75 | 18.64 | 18.75 | 0 | +0.26(+1.41%) |
Aug 15, 2013 | 18.75 | 18.75 | 18.41 | 18.49 | 18,242 | -0.69(-3.60%) |
Aug 14, 2013 | 18.91 | 19.18 | 18.91 | 19.18 | 0 | +0.26(+1.37%) |
Aug 13, 2013 | 18.73 | 18.97 | 18.69 | 18.92 | 4,688 | +0.14(+0.74%) |
Aug 12, 2013 | 18.69 | 18.80 | 18.69 | 18.78 | 6,792 | +0.03(+0.17%) |
Aug 09, 2013 | 18.62 | 18.79 | 18.60 | 18.75 | 6,472 | +0.44(+2.40%) |
Aug 08, 2013 | 18.30 | 18.32 | 18.30 | 18.31 | 430 | +0.14(+0.77%) |
Aug 07, 2013 | 18.19 | 18.23 | 18.17 | 18.17 | 4,250 | -0.12(-0.66%) |
Aug 06, 2013 | 18.40 | 18.40 | 18.16 | 18.29 | 952 | -0.08(-0.43%) |
Aug 05, 2013 | 18.53 | 18.53 | 18.31 | 18.37 | 2,410 | +0.03(+0.16%) |
Aug 02, 2013 | 18.39 | 18.41 | 18.34 | 18.34 | 2,905 | +0.04(+0.19%) |
Aug 01, 2013 | 18.11 | 18.30 | 18.11 | 18.30 | 2,360 | +0.55(+3.12%) |
Jul 30, 2013 | 17.69 | 17.75 | 17.75 | 17.75 | 2,700 | +0.08(+0.46%) |
Jul 29, 2013 | 17.61 | 17.67 | 17.54 | 17.67 | 0 | -0.21(-1.18%) |
Jul 26, 2013 | 17.84 | 17.88 | 17.76 | 17.88 | 0 | +0.13(+0.72%) |
Jul 25, 2013 | 17.60 | 17.75 | 17.60 | 17.75 | 0 | +0.45(+2.63%) |
Jul 24, 2013 | 17.29 | 17.32 | 17.29 | 17.30 | 0 | -0.04(-0.24%) |
Jul 23, 2013 | 17.19 | 17.34 | 17.19 | 17.34 | 0 | +0.24(+1.40%) |
Jul 22, 2013 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | -0.02(-0.12%) |
Jul 19, 2013 | 17.09 | 17.12 | 17.05 | 17.12 | 0 | +0.08(+0.47%) |
Jul 18, 2013 | 16.95 | 17.04 | 16.95 | 17.04 | 0 | +0.33(+2.00%) |
Jul 17, 2013 | 16.71 | 16.71 | 16.71 | 16.71 | 3,400 | -0.06(-0.35%) |
Jul 16, 2013 | 16.78 | 16.78 | 16.77 | 16.77 | 0 | +0.15(+0.91%) |
Jul 15, 2013 | 16.36 | 16.63 | 16.36 | 16.61 | 0 | +0.44(+2.71%) |
Jul 12, 2013 | 16.30 | 16.30 | 16.15 | 16.18 | 0 | +0.55(+3.49%) |
Jul 10, 2013 | 15.63 | 15.63 | 15.63 | 15.63 | 200 | -0.02(-0.13%) |
Jul 09, 2013 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | -0.24(-1.51%) |
Jul 08, 2013 | 15.89 | 15.89 | 15.89 | 15.89 | 0 | +0.16(+1.02%) |
Jul 02, 2013 | 15.73 | 15.73 | 15.73 | 15.73 | 0 | -0.16(-1.01%) |
Jul 01, 2013 | 15.82 | 15.89 | 15.76 | 15.89 | 0 | +0.18(+1.17%) |
Jun 28, 2013 | 15.57 | 15.71 | 15.57 | 15.71 | 650 | +0.15(+0.98%) |
Jun 26, 2013 | 15.56 | 15.56 | 15.55 | 15.55 | 0 | +0.42(+2.80%) |
Jun 25, 2013 | 15.15 | 15.16 | 15.12 | 15.13 | 0 | +0.34(+2.30%) |
Jun 24, 2013 | 15.15 | 15.15 | 14.79 | 14.79 | 0 | -0.71(-4.58%) |
Jun 21, 2013 | 15.31 | 15.53 | 15.21 | 15.50 | 7,830 | -0.03(-0.19%) |
Jun 20, 2013 | 15.86 | 15.86 | 15.48 | 15.53 | 0 | -0.77(-4.72%) |
Jun 19, 2013 | 16.31 | 16.31 | 16.30 | 16.30 | 0 | -0.06(-0.37%) |
Jun 18, 2013 | 16.36 | 16.36 | 16.36 | 16.36 | 0 | +0.17(+1.05%) |
Jun 17, 2013 | 16.13 | 16.19 | 16.13 | 16.19 | 0 | +0.29(+1.85%) |
Jun 14, 2013 | 16.09 | 16.09 | 15.90 | 15.90 | 0 | -0.10(-0.65%) |
Jun 13, 2013 | 16.00 | 16.00 | 16.00 | 16.00 | 400 | -0.02(-0.12%) |
Jun 12, 2013 | 16.22 | 16.22 | 16.02 | 16.02 | 300 | -0.12(-0.74%) |
Jun 11, 2013 | 16.14 | 16.14 | 16.14 | 16.14 | 662 | -0.27(-1.62%) |
Jun 10, 2013 | 16.51 | 16.51 | 16.40 | 16.41 | 0 | +0.27(+1.65%) |
Jun 07, 2013 | 16.14 | 16.14 | 16.14 | 16.14 | 0 | +0.09(+0.56%) |
Jun 06, 2013 | 15.97 | 16.05 | 15.95 | 16.05 | 0 | +0.10(+0.61%) |
Jun 05, 2013 | 16.11 | 16.11 | 15.95 | 15.95 | 0 | -0.30(-1.83%) |