Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 18.01 | 18.29 | 17.69 | 17.86 | 0 | -0.14(-0.80%) |
Aug 29, 2013 | 17.81 | 18.15 | 17.81 | 18.01 | 51,382 | +0.21(+1.17%) |
Aug 28, 2013 | 17.79 | 18.06 | 17.64 | 17.80 | 0 | -0.03(-0.18%) |
Aug 27, 2013 | 18.15 | 18.17 | 17.82 | 17.83 | 81,957 | -0.40(-2.19%) |
Aug 26, 2013 | 18.42 | 18.47 | 18.10 | 18.23 | 0 | -0.11(-0.60%) |
Aug 23, 2013 | 18.40 | 18.46 | 18.16 | 18.34 | 0 | -0.09(-0.49%) |
Aug 22, 2013 | 18.18 | 18.64 | 18.06 | 18.43 | 60,319 | +0.26(+1.44%) |
Aug 21, 2013 | 18.60 | 18.62 | 18.15 | 18.17 | 0 | -0.43(-2.34%) |
Aug 20, 2013 | 18.51 | 18.66 | 18.50 | 18.60 | 130,499 | +0.16(+0.85%) |
Aug 19, 2013 | 18.53 | 18.77 | 18.40 | 18.44 | 68,997 | -0.14(-0.74%) |
Aug 16, 2013 | 18.63 | 18.80 | 18.58 | 18.58 | 0 | -0.16(-0.84%) |
Aug 15, 2013 | 18.83 | 18.83 | 18.35 | 18.74 | 197,299 | -0.19(-0.99%) |
Aug 14, 2013 | 19.31 | 19.31 | 18.91 | 18.93 | 104,781 | -0.36(-1.85%) |
Aug 13, 2013 | 19.38 | 19.60 | 19.16 | 19.28 | 56,354 | -0.02(-0.12%) |
Aug 12, 2013 | 19.18 | 19.39 | 18.88 | 19.31 | 70,134 | +0.09(+0.49%) |
Aug 09, 2013 | 19.34 | 19.50 | 19.13 | 19.21 | 75,008 | -0.10(-0.53%) |
Aug 08, 2013 | 19.66 | 19.73 | 19.26 | 19.31 | 109,716 | -0.23(-1.16%) |
Aug 07, 2013 | 19.70 | 19.79 | 19.45 | 19.54 | 82,849 | -0.26(-1.31%) |
Aug 06, 2013 | 19.70 | 19.91 | 19.51 | 19.80 | 176,417 | +0.03(+0.14%) |
Aug 05, 2013 | 19.64 | 19.79 | 19.56 | 19.77 | 85,993 | +0.17(+0.86%) |
Aug 02, 2013 | 19.22 | 19.62 | 19.06 | 19.60 | 134,893 | +0.36(+1.89%) |
Aug 01, 2013 | 19.94 | 19.94 | 19.16 | 19.24 | 317,552 | -0.60(-3.02%) |
Jul 31, 2013 | 20.14 | 20.16 | 19.81 | 19.84 | 0 | -0.34(-1.69%) |
Jul 30, 2013 | 20.27 | 20.35 | 19.96 | 20.18 | 0 | +0.02(+0.10%) |
Jul 29, 2013 | 20.06 | 20.35 | 19.98 | 20.16 | 0 | +0.18(+0.88%) |
Jul 26, 2013 | 19.98 | 20.13 | 19.75 | 19.98 | 0 | -0.05(-0.27%) |
Jul 25, 2013 | 19.71 | 20.05 | 19.40 | 20.04 | 0 | +0.32(+1.65%) |
Jul 24, 2013 | 20.32 | 20.52 | 19.70 | 19.71 | 0 | -0.57(-2.82%) |
Jul 23, 2013 | 20.41 | 20.41 | 20.17 | 20.28 | 0 | -0.02(-0.12%) |
Jul 22, 2013 | 20.21 | 20.42 | 20.11 | 20.31 | 0 | +0.05(+0.27%) |
Jul 19, 2013 | 19.97 | 20.29 | 19.54 | 20.25 | 0 | +0.33(+1.65%) |
Jul 18, 2013 | 19.84 | 20.06 | 19.75 | 19.92 | 0 | +0.17(+0.87%) |
Jul 17, 2013 | 19.79 | 19.94 | 19.66 | 19.75 | 104,530 | +0.09(+0.48%) |
Jul 16, 2013 | 19.66 | 19.77 | 19.57 | 19.66 | 0 | +0.02(+0.08%) |
Jul 15, 2013 | 19.39 | 19.72 | 19.36 | 19.64 | 0 | +0.22(+1.11%) |
Jul 12, 2013 | 19.50 | 19.53 | 19.16 | 19.43 | 0 | -0.03(-0.14%) |
Jul 11, 2013 | 19.57 | 19.58 | 19.26 | 19.45 | 0 | -0.02(-0.08%) |
Jul 10, 2013 | 19.49 | 19.56 | 19.40 | 19.47 | 0 | +0.01(+0.06%) |
Jul 09, 2013 | 19.18 | 19.51 | 19.13 | 19.46 | 0 | +0.33(+1.72%) |
Jul 08, 2013 | 18.90 | 19.18 | 18.90 | 19.13 | 114,545 | +0.23(+1.20%) |
Jul 05, 2013 | 18.75 | 18.91 | 18.37 | 18.90 | 0 | +0.37(+1.99%) |
Jul 03, 2013 | 18.51 | 18.63 | 18.35 | 18.53 | 0 | -0.09(-0.48%) |
Jul 02, 2013 | 18.51 | 18.71 | 18.33 | 18.62 | 0 | +0.09(+0.46%) |
Jul 01, 2013 | 18.32 | 18.75 | 18.26 | 18.54 | 0 | +0.33(+1.83%) |
Jun 28, 2013 | 18.60 | 18.69 | 18.18 | 18.21 | 348,515 | -0.38(-2.02%) |
Jun 27, 2013 | 18.06 | 18.66 | 17.96 | 18.58 | 0 | +0.65(+3.65%) |
Jun 26, 2013 | 18.24 | 18.34 | 17.90 | 17.93 | 0 | -0.16(-0.87%) |
Jun 25, 2013 | 18.27 | 18.30 | 18.03 | 18.08 | 0 | -0.04(-0.23%) |
Jun 24, 2013 | 18.18 | 18.36 | 18.02 | 18.13 | 0 | -0.19(-1.02%) |
Jun 21, 2013 | 17.93 | 18.37 | 17.92 | 18.31 | 290,651 | +0.45(+2.52%) |
Jun 20, 2013 | 17.96 | 18.20 | 17.69 | 17.86 | 0 | -0.22(-1.19%) |
Jun 19, 2013 | 18.48 | 18.50 | 18.05 | 18.08 | 0 | -0.36(-1.95%) |
Jun 18, 2013 | 18.18 | 18.58 | 18.06 | 18.44 | 0 | +0.31(+1.71%) |
Jun 17, 2013 | 18.27 | 18.35 | 18.05 | 18.13 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 18.29 | 18.30 | 18.01 | 18.13 | 0 | -0.12(-0.67%) |
Jun 13, 2013 | 18.17 | 18.32 | 18.10 | 18.25 | 144,624 | +0.07(+0.37%) |
Jun 12, 2013 | 18.38 | 18.38 | 18.11 | 18.18 | 161,161 | -0.04(-0.19%) |
Jun 11, 2013 | 18.24 | 18.37 | 18.03 | 18.22 | 226,316 | +0.09(+0.50%) |
Jun 10, 2013 | 17.78 | 18.16 | 17.75 | 18.13 | 0 | +0.43(+2.43%) |
Jun 07, 2013 | 17.68 | 17.86 | 17.59 | 17.70 | 0 | +0.13(+0.76%) |
Jun 06, 2013 | 17.56 | 17.70 | 17.34 | 17.56 | 191,025 | +0.07(+0.38%) |
Jun 05, 2013 | 17.65 | 17.65 | 17.44 | 17.50 | 0 | -0.12(-0.67%) |
Jun 04, 2013 | 17.65 | 17.78 | 17.31 | 17.61 | 0 | +0.03(+0.18%) |