Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 18.38 | 18.59 | 17.87 | 17.96 | 0 | -0.43(-2.36%) |
Aug 29, 2013 | 18.09 | 18.62 | 18.04 | 18.39 | 172,414 | +0.31(+1.69%) |
Aug 28, 2013 | 17.73 | 18.18 | 17.73 | 18.09 | 0 | +0.34(+1.89%) |
Aug 27, 2013 | 18.30 | 18.45 | 17.73 | 17.75 | 325,943 | -0.82(-4.40%) |
Aug 26, 2013 | 18.69 | 18.69 | 18.40 | 18.57 | 0 | -0.14(-0.74%) |
Aug 23, 2013 | 18.82 | 19.14 | 18.59 | 18.71 | 0 | -0.11(-0.58%) |
Aug 22, 2013 | 18.71 | 19.04 | 18.63 | 18.82 | 125,213 | +0.11(+0.58%) |
Aug 21, 2013 | 18.98 | 18.98 | 18.56 | 18.71 | 0 | -0.35(-1.86%) |
Aug 20, 2013 | 18.72 | 19.14 | 18.45 | 19.06 | 189,947 | +0.34(+1.84%) |
Aug 19, 2013 | 19.12 | 19.40 | 18.71 | 18.72 | 225,290 | -0.44(-2.31%) |
Aug 16, 2013 | 19.34 | 19.51 | 19.16 | 19.16 | 0 | -0.31(-1.57%) |
Aug 15, 2013 | 20.19 | 20.19 | 19.38 | 19.47 | 261,258 | -0.99(-4.82%) |
Aug 14, 2013 | 20.40 | 20.55 | 20.35 | 20.45 | 202,241 | +0.11(+0.53%) |
Aug 13, 2013 | 20.47 | 20.51 | 20.04 | 20.34 | 221,966 | -0.13(-0.63%) |
Aug 12, 2013 | 20.11 | 20.58 | 20.11 | 20.47 | 189,514 | +0.11(+0.53%) |
Aug 09, 2013 | 20.43 | 20.83 | 20.11 | 20.36 | 299,650 | -0.18(-0.86%) |
Aug 08, 2013 | 20.74 | 20.99 | 20.39 | 20.54 | 398,537 | -0.15(-0.71%) |
Aug 07, 2013 | 21.02 | 21.09 | 20.43 | 20.69 | 566,139 | -0.45(-2.14%) |
Aug 06, 2013 | 21.27 | 21.32 | 21.04 | 21.14 | 352,060 | -0.15(-0.69%) |
Aug 05, 2013 | 20.76 | 21.30 | 20.54 | 21.29 | 291,576 | +0.50(+2.42%) |
Aug 02, 2013 | 21.02 | 21.20 | 20.68 | 20.79 | 396,640 | -0.42(-2.00%) |
Aug 01, 2013 | 21.44 | 21.59 | 21.08 | 21.21 | 565,267 | -0.13(-0.60%) |
Jul 31, 2013 | 21.03 | 21.46 | 20.70 | 21.34 | 0 | +0.41(+1.98%) |
Jul 30, 2013 | 22.55 | 22.60 | 20.54 | 20.93 | 0 | +0.24(+1.14%) |
Jul 29, 2013 | 20.86 | 21.18 | 20.66 | 20.69 | 744,484 | -0.29(-1.36%) |
Jul 26, 2013 | 20.91 | 21.18 | 20.78 | 20.98 | 0 | -0.20(-0.93%) |
Jul 25, 2013 | 21.29 | 21.53 | 21.04 | 21.17 | 0 | -0.22(-1.01%) |
Jul 24, 2013 | 21.72 | 21.72 | 21.29 | 21.39 | 0 | -0.28(-1.27%) |
Jul 23, 2013 | 21.64 | 21.72 | 21.43 | 21.66 | 0 | +0.10(+0.46%) |
Jul 22, 2013 | 21.65 | 21.82 | 21.48 | 21.57 | 0 | -0.10(-0.45%) |
Jul 19, 2013 | 21.63 | 21.87 | 21.54 | 21.66 | 0 | -0.08(-0.36%) |
Jul 18, 2013 | 21.74 | 21.87 | 21.46 | 21.74 | 0 | +0.07(+0.32%) |
Jul 17, 2013 | 21.74 | 22.07 | 21.58 | 21.67 | 285,941 | +0.01(+0.05%) |
Jul 16, 2013 | 21.10 | 21.84 | 20.72 | 21.66 | 0 | +0.29(+1.34%) |
Jul 15, 2013 | 21.82 | 22.01 | 21.18 | 21.38 | 0 | -0.36(-1.68%) |
Jul 12, 2013 | 21.35 | 21.82 | 21.32 | 21.74 | 0 | +0.46(+2.18%) |
Jul 11, 2013 | 20.39 | 21.34 | 20.39 | 21.28 | 0 | +1.12(+5.57%) |
Jul 10, 2013 | 19.08 | 20.25 | 19.08 | 20.16 | 0 | +0.93(+4.82%) |
Jul 09, 2013 | 19.30 | 19.61 | 19.02 | 19.23 | 0 | +0.11(+0.57%) |
Jul 08, 2013 | 18.91 | 19.13 | 18.65 | 19.12 | 352,712 | +0.24(+1.25%) |
Jul 05, 2013 | 18.35 | 18.91 | 18.24 | 18.89 | 0 | +0.82(+4.53%) |
Jul 03, 2013 | 18.07 | 18.34 | 17.82 | 18.07 | 0 | -0.05(-0.27%) |
Jul 02, 2013 | 17.69 | 18.14 | 17.65 | 18.12 | 0 | +0.44(+2.51%) |
Jul 01, 2013 | 17.24 | 17.73 | 17.06 | 17.67 | 0 | +0.52(+3.04%) |
Jun 28, 2013 | 17.20 | 17.31 | 17.08 | 17.15 | 1,610,879 | -0.05(-0.29%) |
Jun 27, 2013 | 16.67 | 17.25 | 16.05 | 17.20 | 0 | +0.63(+3.80%) |
Jun 26, 2013 | 17.09 | 17.09 | 16.56 | 16.57 | 0 | -0.33(-1.92%) |
Jun 25, 2013 | 16.95 | 17.12 | 16.76 | 16.90 | 0 | +0.20(+1.18%) |
Jun 24, 2013 | 16.83 | 16.96 | 16.64 | 16.70 | 0 | -0.37(-2.19%) |
Jun 21, 2013 | 17.14 | 17.29 | 16.84 | 17.07 | 557,695 | +0.04(+0.23%) |
Jun 20, 2013 | 17.04 | 17.29 | 16.76 | 17.03 | 0 | -0.29(-1.65%) |
Jun 19, 2013 | 17.59 | 17.74 | 17.31 | 17.32 | 0 | -0.25(-1.40%) |
Jun 18, 2013 | 17.14 | 17.64 | 17.14 | 17.57 | 0 | +0.49(+2.89%) |
Jun 17, 2013 | 17.30 | 17.56 | 16.95 | 17.07 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 17.72 | 17.74 | 16.84 | 17.07 | 0 | -0.67(-3.78%) |
Jun 13, 2013 | 17.25 | 17.81 | 17.08 | 17.74 | 140,717 | +0.45(+2.62%) |
Jun 12, 2013 | 17.82 | 18.04 | 17.27 | 17.29 | 136,057 | -0.38(-2.17%) |
Jun 11, 2013 | 17.92 | 18.17 | 17.53 | 17.67 | 265,821 | -0.37(-2.07%) |
Jun 10, 2013 | 17.93 | 18.16 | 17.67 | 18.05 | 0 | +0.20(+1.10%) |
Jun 07, 2013 | 17.56 | 17.91 | 17.56 | 17.85 | 0 | +0.53(+3.07%) |
Jun 06, 2013 | 17.31 | 17.35 | 16.85 | 17.32 | 212,389 | +0.07(+0.40%) |
Jun 05, 2013 | 17.85 | 17.87 | 17.24 | 17.25 | 0 | -0.69(-3.84%) |
Jun 04, 2013 | 17.90 | 18.22 | 17.80 | 17.94 | 0 | +0.03(+0.17%) |