Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 21.11 | 21.11 | 19.67 | 19.86 | 0 | -1.33(-6.28%) |
Aug 29, 2013 | 20.62 | 21.21 | 20.45 | 21.20 | 73,621 | +0.45(+2.18%) |
Aug 28, 2013 | 21.08 | 21.12 | 20.67 | 20.74 | 0 | -0.42(-1.97%) |
Aug 27, 2013 | 21.46 | 21.64 | 20.20 | 21.16 | 168,152 | -0.55(-2.53%) |
Aug 26, 2013 | 21.75 | 21.91 | 21.56 | 21.71 | 0 | -0.03(-0.12%) |
Aug 23, 2013 | 21.42 | 21.95 | 21.07 | 21.74 | 0 | +0.34(+1.58%) |
Aug 22, 2013 | 21.56 | 21.73 | 21.12 | 21.40 | 101,841 | -0.06(-0.29%) |
Aug 21, 2013 | 21.58 | 21.84 | 21.34 | 21.46 | 0 | -0.15(-0.70%) |
Aug 20, 2013 | 21.20 | 21.69 | 21.20 | 21.61 | 115,195 | +0.40(+1.88%) |
Aug 19, 2013 | 21.11 | 21.67 | 21.11 | 21.21 | 100,869 | +0.04(+0.17%) |
Aug 16, 2013 | 21.27 | 21.30 | 20.80 | 21.18 | 0 | -0.20(-0.95%) |
Aug 15, 2013 | 21.59 | 21.86 | 21.33 | 21.38 | 83,910 | -0.47(-2.15%) |
Aug 14, 2013 | 21.75 | 21.91 | 21.67 | 21.85 | 115,190 | -0.04(-0.20%) |
Aug 13, 2013 | 22.07 | 22.19 | 21.82 | 21.90 | 92,134 | -0.12(-0.52%) |
Aug 12, 2013 | 21.27 | 22.15 | 21.27 | 22.01 | 137,855 | +0.65(+3.03%) |
Aug 09, 2013 | 21.18 | 21.77 | 21.18 | 21.36 | 243,249 | +0.01(+0.04%) |
Aug 08, 2013 | 21.67 | 21.67 | 21.35 | 21.36 | 43,727 | -0.20(-0.95%) |
Aug 07, 2013 | 21.93 | 22.04 | 21.56 | 21.56 | 61,327 | -0.40(-1.82%) |
Aug 06, 2013 | 21.21 | 22.02 | 21.21 | 21.96 | 94,633 | +0.63(+2.95%) |
Aug 05, 2013 | 21.67 | 21.71 | 20.52 | 21.33 | 263,175 | -0.32(-1.48%) |
Aug 02, 2013 | 22.11 | 22.17 | 21.59 | 21.65 | 107,175 | -0.31(-1.41%) |
Aug 01, 2013 | 21.91 | 22.08 | 21.82 | 21.96 | 166,386 | +0.25(+1.14%) |
Jul 31, 2013 | 21.27 | 21.77 | 21.16 | 21.71 | 0 | +0.47(+2.20%) |
Jul 30, 2013 | 21.16 | 21.29 | 20.97 | 21.24 | 0 | +0.09(+0.42%) |
Jul 29, 2013 | 20.72 | 21.17 | 20.65 | 21.16 | 0 | +0.81(+3.99%) |
Jul 26, 2013 | 19.61 | 21.16 | 19.58 | 20.35 | 0 | +0.94(+4.86%) |
Jul 25, 2013 | 19.14 | 19.46 | 19.05 | 19.40 | 0 | +0.27(+1.43%) |
Jul 24, 2013 | 19.06 | 19.38 | 18.88 | 19.13 | 0 | +0.18(+0.93%) |
Jul 23, 2013 | 19.04 | 19.13 | 18.92 | 18.95 | 0 | -0.03(-0.14%) |
Jul 22, 2013 | 18.94 | 19.04 | 18.83 | 18.98 | 0 | +0.19(+0.98%) |
Jul 19, 2013 | 18.77 | 19.28 | 18.41 | 18.79 | 0 | +0.26(+1.43%) |
Jul 18, 2013 | 18.13 | 18.57 | 18.03 | 18.53 | 0 | +0.52(+2.89%) |
Jul 17, 2013 | 17.92 | 18.08 | 17.57 | 18.01 | 115,127 | +0.17(+0.94%) |
Jul 16, 2013 | 18.20 | 18.36 | 17.80 | 17.84 | 0 | -0.44(-2.41%) |
Jul 15, 2013 | 17.52 | 18.36 | 17.43 | 18.28 | 0 | +0.71(+4.06%) |
Jul 12, 2013 | 17.47 | 17.63 | 17.36 | 17.57 | 0 | +0.08(+0.45%) |
Jul 11, 2013 | 17.41 | 17.54 | 17.15 | 17.49 | 0 | +0.26(+1.48%) |
Jul 10, 2013 | 17.29 | 17.31 | 17.19 | 17.23 | 0 | +0.04(+0.21%) |
Jul 09, 2013 | 17.33 | 17.41 | 17.06 | 17.20 | 0 | -0.04(-0.26%) |
Jul 08, 2013 | 17.00 | 17.30 | 17.00 | 17.24 | 0 | +0.27(+1.61%) |
Jul 05, 2013 | 16.84 | 16.99 | 16.70 | 16.97 | 0 | +0.19(+1.16%) |
Jul 03, 2013 | 16.63 | 16.78 | 16.57 | 16.78 | 0 | +0.12(+0.74%) |
Jul 02, 2013 | 16.48 | 16.67 | 16.33 | 16.65 | 0 | +0.15(+0.91%) |
Jul 01, 2013 | 15.90 | 16.56 | 15.81 | 16.50 | 0 | +0.60(+3.77%) |
Jun 28, 2013 | 15.51 | 16.01 | 15.50 | 15.90 | 593,518 | +0.26(+1.69%) |
Jun 27, 2013 | 15.65 | 15.67 | 15.52 | 15.64 | 0 | +0.11(+0.68%) |
Jun 26, 2013 | 16.10 | 16.10 | 15.51 | 15.53 | 0 | -0.44(-2.76%) |
Jun 25, 2013 | 15.64 | 16.05 | 15.64 | 15.97 | 0 | +0.48(+3.07%) |
Jun 24, 2013 | 15.58 | 15.71 | 15.40 | 15.50 | 0 | -0.28(-1.79%) |
Jun 21, 2013 | 15.35 | 15.81 | 15.14 | 15.78 | 566,987 | +0.48(+3.11%) |
Jun 20, 2013 | 16.05 | 16.05 | 15.15 | 15.30 | 0 | -1.05(-6.42%) |
Jun 19, 2013 | 16.54 | 16.61 | 16.32 | 16.35 | 0 | -0.24(-1.43%) |
Jun 18, 2013 | 16.31 | 16.59 | 16.26 | 16.59 | 0 | +0.27(+1.67%) |
Jun 17, 2013 | 16.28 | 16.40 | 16.13 | 16.32 | 0 | +0.10(+0.60%) |
Jun 14, 2013 | 16.31 | 16.31 | 16.09 | 16.22 | 0 | -0.07(-0.43%) |
Jun 13, 2013 | 16.04 | 16.30 | 16.00 | 16.29 | 108,652 | +0.21(+1.32%) |
Jun 12, 2013 | 16.12 | 16.12 | 15.89 | 16.08 | 87,612 | +0.03(+0.17%) |
Jun 11, 2013 | 15.82 | 16.14 | 15.71 | 16.05 | 0 | +0.04(+0.27%) |
Jun 10, 2013 | 15.41 | 16.04 | 15.41 | 16.01 | 0 | +0.58(+3.77%) |
Jun 07, 2013 | 15.60 | 15.60 | 15.22 | 15.43 | 0 | -0.07(-0.46%) |
Jun 06, 2013 | 15.40 | 15.51 | 15.28 | 15.50 | 34,762 | +0.14(+0.92%) |
Jun 05, 2013 | 14.16 | 15.44 | 14.16 | 15.36 | 0 | +0.04(+0.23%) |
Jun 04, 2013 | 15.83 | 15.94 | 15.32 | 15.32 | 0 | -0.53(-3.34%) |