Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 18.91 | 19.09 | 18.84 | 18.87 | 0 | -0.06(-0.33%) |
Aug 29, 2013 | 18.75 | 18.99 | 18.63 | 18.93 | 353,887 | +0.13(+0.67%) |
Aug 28, 2013 | 18.54 | 18.82 | 18.46 | 18.80 | 0 | +0.28(+1.51%) |
Aug 27, 2013 | 18.81 | 18.97 | 18.47 | 18.52 | 542,225 | -0.46(-2.41%) |
Aug 26, 2013 | 19.10 | 19.27 | 18.97 | 18.98 | 0 | -0.17(-0.89%) |
Aug 23, 2013 | 19.26 | 19.41 | 18.91 | 19.15 | 0 | -0.08(-0.42%) |
Aug 22, 2013 | 19.54 | 19.56 | 19.18 | 19.23 | 321,460 | -0.27(-1.38%) |
Aug 21, 2013 | 19.78 | 19.78 | 19.13 | 19.50 | 0 | -0.34(-1.72%) |
Aug 20, 2013 | 18.99 | 19.86 | 18.77 | 19.84 | 771,135 | +0.83(+4.34%) |
Aug 19, 2013 | 19.40 | 19.70 | 19.00 | 19.02 | 539,026 | -0.40(-2.08%) |
Aug 16, 2013 | 19.36 | 19.58 | 19.20 | 19.42 | 0 | -0.05(-0.28%) |
Aug 15, 2013 | 19.90 | 20.02 | 19.41 | 19.48 | 391,692 | -0.55(-2.73%) |
Aug 14, 2013 | 19.88 | 20.06 | 19.65 | 20.02 | 468,515 | +0.13(+0.68%) |
Aug 13, 2013 | 19.56 | 19.91 | 19.46 | 19.89 | 244,938 | +0.28(+1.42%) |
Aug 12, 2013 | 19.50 | 19.67 | 19.36 | 19.61 | 417,942 | +0.01(+0.05%) |
Aug 09, 2013 | 19.72 | 19.76 | 19.30 | 19.60 | 1,061,082 | -0.11(-0.55%) |
Aug 08, 2013 | 19.58 | 19.87 | 19.52 | 19.71 | 538,482 | +0.23(+1.20%) |
Aug 07, 2013 | 19.80 | 19.80 | 19.43 | 19.48 | 843,685 | -0.43(-2.16%) |
Aug 06, 2013 | 20.33 | 20.33 | 19.56 | 19.91 | 535,890 | -0.41(-2.03%) |
Aug 05, 2013 | 20.31 | 20.35 | 20.18 | 20.32 | 440,707 | +0.04(+0.18%) |
Aug 02, 2013 | 20.30 | 20.39 | 20.14 | 20.28 | 330,792 | -0.04(-0.22%) |
Aug 01, 2013 | 20.12 | 20.50 | 20.09 | 20.33 | 430,645 | +0.36(+1.80%) |
Jul 31, 2013 | 20.18 | 20.25 | 19.94 | 19.97 | 0 | -0.22(-1.07%) |
Jul 30, 2013 | 20.18 | 20.18 | 19.88 | 20.18 | 0 | +0.11(+0.54%) |
Jul 29, 2013 | 19.81 | 20.09 | 19.81 | 20.08 | 0 | +0.22(+1.08%) |
Jul 26, 2013 | 19.66 | 19.87 | 19.66 | 19.86 | 0 | +0.10(+0.50%) |
Jul 25, 2013 | 19.64 | 19.82 | 19.56 | 19.76 | 0 | +0.14(+0.73%) |
Jul 24, 2013 | 19.96 | 20.03 | 19.56 | 19.62 | 0 | -0.22(-1.13%) |
Jul 23, 2013 | 19.90 | 19.96 | 19.73 | 19.84 | 0 | -0.07(-0.36%) |
Jul 22, 2013 | 19.92 | 20.05 | 19.80 | 19.91 | 0 | -0.03(-0.14%) |
Jul 19, 2013 | 20.24 | 20.24 | 19.85 | 19.94 | 0 | -0.29(-1.42%) |
Jul 18, 2013 | 20.04 | 20.42 | 19.88 | 20.23 | 0 | +0.22(+1.10%) |
Jul 17, 2013 | 20.04 | 20.18 | 19.90 | 20.01 | 377,808 | -0.09(-0.42%) |
Jul 16, 2013 | 20.36 | 20.42 | 20.09 | 20.09 | 478,032 | -0.27(-1.32%) |
Jul 15, 2013 | 20.20 | 20.46 | 20.20 | 20.36 | 524,662 | +0.11(+0.53%) |
Jul 12, 2013 | 20.20 | 20.27 | 20.04 | 20.26 | 0 | +0.04(+0.18%) |
Jul 11, 2013 | 20.14 | 20.23 | 20.00 | 20.22 | 0 | +0.17(+0.85%) |
Jul 10, 2013 | 19.95 | 20.14 | 19.86 | 20.05 | 0 | +0.12(+0.58%) |
Jul 09, 2013 | 19.90 | 19.96 | 19.68 | 19.93 | 0 | +0.19(+0.95%) |
Jul 08, 2013 | 19.49 | 19.83 | 19.45 | 19.74 | 537,112 | +0.25(+1.29%) |
Jul 05, 2013 | 19.61 | 19.61 | 19.13 | 19.49 | 0 | +0.18(+0.93%) |
Jul 03, 2013 | 19.18 | 19.41 | 19.06 | 19.31 | 0 | -0.02(-0.09%) |
Jul 02, 2013 | 19.44 | 19.72 | 19.28 | 19.33 | 0 | -0.09(-0.46%) |
Jul 01, 2013 | 19.67 | 19.83 | 19.29 | 19.42 | 0 | -0.19(-0.96%) |
Jun 28, 2013 | 19.02 | 20.19 | 19.02 | 19.61 | 2,996,225 | +0.59(+3.11%) |
Jun 27, 2013 | 18.75 | 19.28 | 18.60 | 19.02 | 1,141,258 | +0.33(+1.78%) |
Jun 26, 2013 | 19.26 | 19.33 | 18.63 | 18.69 | 0 | -0.38(-1.98%) |
Jun 25, 2013 | 19.06 | 19.38 | 18.99 | 19.06 | 0 | +0.17(+0.90%) |
Jun 24, 2013 | 18.84 | 19.21 | 18.69 | 18.89 | 0 | -0.20(-1.03%) |
Jun 21, 2013 | 18.71 | 19.12 | 18.70 | 19.09 | 1,494,512 | +0.57(+3.10%) |
Jun 20, 2013 | 18.58 | 18.66 | 18.36 | 18.52 | 0 | -0.35(-1.85%) |
Jun 19, 2013 | 19.26 | 19.32 | 18.77 | 18.87 | 0 | -0.52(-2.68%) |
Jun 18, 2013 | 19.13 | 19.40 | 18.95 | 19.39 | 0 | +0.31(+1.65%) |
Jun 17, 2013 | 19.12 | 19.34 | 18.94 | 19.07 | 0 | +0.12(+0.62%) |
Jun 14, 2013 | 19.05 | 19.28 | 18.95 | 18.95 | 0 | -0.16(-0.84%) |
Jun 13, 2013 | 18.78 | 19.13 | 18.71 | 19.12 | 350,629 | +0.40(+2.16%) |
Jun 12, 2013 | 18.98 | 19.04 | 18.61 | 18.71 | 460,128 | -0.20(-1.04%) |
Jun 11, 2013 | 18.94 | 19.26 | 18.84 | 18.91 | 289,450 | -0.22(-1.17%) |
Jun 10, 2013 | 19.15 | 19.33 | 19.09 | 19.13 | 0 | +0.11(+0.57%) |
Jun 07, 2013 | 18.95 | 19.13 | 18.76 | 19.03 | 0 | +0.23(+1.24%) |
Jun 06, 2013 | 18.63 | 18.79 | 18.43 | 18.79 | 416,418 | +0.21(+1.11%) |
Jun 05, 2013 | 19.00 | 19.15 | 18.58 | 18.59 | 0 | -0.48(-2.54%) |
Jun 04, 2013 | 18.93 | 19.13 | 18.78 | 19.07 | 0 | +0.22(+1.14%) |