Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 19.60 | 19.60 | 19.25 | 19.37 | 0 | -0.20(-1.04%) |
Aug 29, 2013 | 19.22 | 19.61 | 19.22 | 19.57 | 0 | +0.26(+1.35%) |
Aug 28, 2013 | 19.19 | 19.51 | 19.07 | 19.31 | 0 | +0.07(+0.35%) |
Aug 27, 2013 | 19.42 | 19.53 | 19.25 | 19.25 | 0 | -0.41(-2.07%) |
Aug 26, 2013 | 19.46 | 19.68 | 19.33 | 19.65 | 0 | +0.14(+0.74%) |
Aug 23, 2013 | 19.41 | 19.55 | 19.19 | 19.51 | 0 | +0.16(+0.85%) |
Aug 22, 2013 | 19.02 | 19.35 | 18.04 | 19.34 | 0 | +0.35(+1.83%) |
Aug 21, 2013 | 18.96 | 19.09 | 18.80 | 18.99 | 0 | -0.08(-0.41%) |
Aug 20, 2013 | 18.90 | 19.12 | 18.74 | 19.07 | 0 | +0.16(+0.87%) |
Aug 19, 2013 | 18.77 | 19.00 | 18.67 | 18.91 | 0 | +0.18(+0.98%) |
Aug 16, 2013 | 18.66 | 18.85 | 18.49 | 18.72 | 0 | -0.01(-0.05%) |
Aug 15, 2013 | 19.00 | 19.11 | 18.65 | 18.73 | 451,722 | -0.53(-2.76%) |
Aug 14, 2013 | 19.54 | 19.66 | 19.09 | 19.26 | 649,245 | -0.33(-1.68%) |
Aug 13, 2013 | 19.32 | 19.61 | 19.17 | 19.59 | 453,084 | +0.23(+1.20%) |
Aug 12, 2013 | 19.00 | 19.43 | 18.96 | 19.36 | 430,668 | +0.16(+0.86%) |
Aug 09, 2013 | 19.17 | 19.41 | 19.09 | 19.20 | 581,708 | +0.40(+2.11%) |
Aug 08, 2013 | 18.81 | 18.89 | 18.73 | 18.80 | 677,390 | +0.02(+0.10%) |
Aug 07, 2013 | 18.82 | 19.08 | 18.68 | 18.78 | 650,485 | -0.16(-0.87%) |
Aug 06, 2013 | 18.90 | 19.06 | 18.83 | 18.95 | 749,555 | -0.11(-0.56%) |
Aug 05, 2013 | 19.00 | 19.23 | 18.87 | 19.05 | 820,442 | -0.21(-1.10%) |
Aug 02, 2013 | 19.18 | 19.46 | 19.11 | 19.26 | 852,778 | +0.15(+0.81%) |
Aug 01, 2013 | 18.37 | 19.71 | 18.05 | 19.11 | 2,264,202 | +1.79(+10.32%) |
Jul 31, 2013 | 17.25 | 17.52 | 17.22 | 17.32 | 0 | +0.12(+0.67%) |
Jul 30, 2013 | 17.16 | 17.30 | 17.04 | 17.21 | 0 | +0.20(+1.19%) |
Jul 29, 2013 | 17.20 | 17.34 | 16.95 | 17.00 | 0 | -0.24(-1.40%) |
Jul 26, 2013 | 17.10 | 17.27 | 16.98 | 17.24 | 0 | +0.02(+0.11%) |
Jul 25, 2013 | 17.08 | 17.26 | 17.01 | 17.23 | 0 | +0.06(+0.34%) |
Jul 24, 2013 | 17.12 | 17.26 | 17.07 | 17.17 | 0 | +0.15(+0.85%) |
Jul 23, 2013 | 17.22 | 17.41 | 16.86 | 17.02 | 0 | -0.41(-2.33%) |
Jul 22, 2013 | 17.19 | 17.66 | 17.13 | 17.43 | 0 | +0.53(+3.15%) |
Jul 19, 2013 | 16.70 | 16.95 | 16.68 | 16.90 | 0 | +0.18(+1.10%) |
Jul 18, 2013 | 16.68 | 16.95 | 16.63 | 16.71 | 0 | +0.03(+0.17%) |
Jul 17, 2013 | 16.61 | 16.69 | 16.42 | 16.68 | 667,877 | +0.15(+0.94%) |
Jul 16, 2013 | 16.65 | 16.74 | 16.43 | 16.53 | 0 | -0.18(-1.10%) |
Jul 15, 2013 | 16.37 | 16.77 | 16.37 | 16.71 | 0 | +0.32(+1.95%) |
Jul 12, 2013 | 16.27 | 16.42 | 16.24 | 16.39 | 0 | +0.06(+0.36%) |
Jul 11, 2013 | 16.34 | 16.38 | 16.18 | 16.34 | 0 | +0.19(+1.20%) |
Jul 10, 2013 | 16.01 | 16.14 | 16.00 | 16.14 | 0 | +0.09(+0.54%) |
Jul 09, 2013 | 16.21 | 16.21 | 16.01 | 16.06 | 0 | -0.01(-0.06%) |
Jul 08, 2013 | 15.90 | 16.11 | 15.82 | 16.07 | 0 | +0.25(+1.59%) |
Jul 05, 2013 | 15.49 | 15.82 | 15.40 | 15.81 | 0 | +0.43(+2.83%) |
Jul 03, 2013 | 15.31 | 15.50 | 14.90 | 15.38 | 0 | -0.06(-0.38%) |
Jul 02, 2013 | 15.75 | 15.79 | 15.24 | 15.44 | 0 | -0.38(-2.38%) |
Jul 01, 2013 | 15.66 | 16.11 | 15.50 | 15.81 | 0 | +0.20(+1.30%) |
Jun 28, 2013 | 15.78 | 15.84 | 15.59 | 15.61 | 1,213,746 | -0.26(-1.64%) |
Jun 27, 2013 | 15.75 | 15.93 | 15.60 | 15.87 | 0 | +0.19(+1.23%) |
Jun 26, 2013 | 15.73 | 15.88 | 15.67 | 15.68 | 0 | +0.08(+0.50%) |
Jun 25, 2013 | 15.59 | 15.73 | 15.48 | 15.60 | 0 | +0.18(+1.19%) |
Jun 24, 2013 | 15.33 | 15.49 | 15.18 | 15.42 | 0 | -0.05(-0.34%) |
Jun 21, 2013 | 15.48 | 15.61 | 15.31 | 15.47 | 1,021,028 | +0.06(+0.41%) |
Jun 20, 2013 | 15.76 | 15.86 | 15.38 | 15.41 | 0 | -0.52(-3.28%) |
Jun 19, 2013 | 16.18 | 16.34 | 15.93 | 15.93 | 0 | -0.30(-1.85%) |
Jun 18, 2013 | 16.01 | 16.33 | 15.88 | 16.23 | 0 | +0.25(+1.57%) |
Jun 17, 2013 | 15.93 | 16.06 | 15.66 | 15.98 | 0 | +0.16(+1.04%) |
Jun 14, 2013 | 15.89 | 16.10 | 15.76 | 15.81 | 0 | -0.10(-0.61%) |
Jun 13, 2013 | 15.51 | 15.97 | 15.51 | 15.91 | 536,661 | +0.36(+2.30%) |
Jun 12, 2013 | 15.80 | 15.91 | 15.51 | 15.55 | 328,570 | -0.17(-1.11%) |
Jun 11, 2013 | 15.68 | 15.89 | 15.50 | 15.73 | 297,480 | -0.10(-0.61%) |
Jun 10, 2013 | 15.91 | 15.91 | 15.52 | 15.82 | 0 | -0.03(-0.18%) |
Jun 07, 2013 | 15.78 | 15.96 | 15.59 | 15.85 | 0 | +0.14(+0.86%) |
Jun 06, 2013 | 15.53 | 15.72 | 15.41 | 15.72 | 0 | +0.14(+0.87%) |
Jun 05, 2013 | 15.95 | 16.06 | 15.51 | 15.58 | 0 | -0.42(-2.60%) |
Jun 04, 2013 | 16.26 | 16.35 | 15.90 | 16.00 | 0 | -0.17(-1.08%) |