Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 20.35 | 20.40 | 20.14 | 20.16 | 51,253 | -0.17(-0.82%) |
Aug 29, 2013 | 20.19 | 20.42 | 20.19 | 20.32 | 57,460 | +0.13(+0.65%) |
Aug 28, 2013 | 20.07 | 20.23 | 20.02 | 20.19 | 37,878 | +0.07(+0.37%) |
Aug 27, 2013 | 20.28 | 20.30 | 20.03 | 20.12 | 82,615 | -0.39(-1.91%) |
Aug 26, 2013 | 20.53 | 20.66 | 20.48 | 20.51 | 95,441 | +0.01(+0.05%) |
Aug 23, 2013 | 20.44 | 20.52 | 20.34 | 20.50 | 130,235 | +0.14(+0.69%) |
Aug 22, 2013 | 20.24 | 20.46 | 20.24 | 20.36 | 61,438 | +0.19(+0.92%) |
Aug 21, 2013 | 20.25 | 20.38 | 20.12 | 20.18 | 41,797 | -0.09(-0.46%) |
Aug 20, 2013 | 20.06 | 20.35 | 20.02 | 20.27 | 72,321 | +0.17(+0.83%) |
Aug 19, 2013 | 20.26 | 20.32 | 20.06 | 20.10 | 41,936 | -0.15(-0.74%) |
Aug 16, 2013 | 20.50 | 20.50 | 20.24 | 20.25 | 35,342 | +0.01(+0.05%) |
Aug 15, 2013 | 20.46 | 20.58 | 20.20 | 20.24 | 78,484 | -0.35(-1.72%) |
Aug 14, 2013 | 20.73 | 20.73 | 20.58 | 20.59 | 55,513 | -0.13(-0.63%) |
Aug 13, 2013 | 20.80 | 20.84 | 20.62 | 20.73 | 34,477 | -0.04(-0.18%) |
Aug 12, 2013 | 20.75 | 20.82 | 20.70 | 20.76 | 27,654 | -0.04(-0.18%) |
Aug 09, 2013 | 20.80 | 20.85 | 20.73 | 20.80 | 176,724 | -0.06(-0.27%) |
Aug 08, 2013 | 20.82 | 20.86 | 20.73 | 20.86 | 25,899 | +0.15(+0.72%) |
Aug 07, 2013 | 20.77 | 20.77 | 20.58 | 20.71 | 91,770 | -0.06(-0.27%) |
Aug 06, 2013 | 21.00 | 21.00 | 20.72 | 20.76 | 64,447 | -0.19(-0.89%) |
Aug 05, 2013 | 20.90 | 20.95 | 20.79 | 20.95 | 43,640 | +0.03(+0.13%) |
Aug 02, 2013 | 20.81 | 20.92 | 20.73 | 20.92 | 110,056 | +0.13(+0.63%) |
Aug 01, 2013 | 20.66 | 20.81 | 20.66 | 20.79 | 267,666 | +0.35(+1.73%) |
Jul 31, 2013 | 20.43 | 20.53 | 20.40 | 20.44 | 56,334 | +0.07(+0.32%) |
Jul 30, 2013 | 20.40 | 20.40 | 20.27 | 20.37 | 56,318 | +0.11(+0.57%) |
Jul 29, 2013 | 20.32 | 20.39 | 20.21 | 20.26 | 34,950 | -0.11(-0.56%) |
Jul 26, 2013 | 20.28 | 20.37 | 20.22 | 20.37 | 31,314 | +0.02(+0.09%) |
Jul 25, 2013 | 20.25 | 20.35 | 20.19 | 20.35 | 43,360 | +0.08(+0.41%) |
Jul 24, 2013 | 20.43 | 20.43 | 20.26 | 20.27 | 165,434 | -0.13(-0.64%) |
Jul 23, 2013 | 20.52 | 20.52 | 20.38 | 20.40 | 86,950 | -0.01(-0.05%) |
Jul 22, 2013 | 20.34 | 20.45 | 20.33 | 20.41 | 44,395 | +0.04(+0.19%) |
Jul 19, 2013 | 20.44 | 20.44 | 20.32 | 20.37 | 155,201 | -0.11(-0.55%) |
Jul 18, 2013 | 20.48 | 20.54 | 20.41 | 20.48 | 117,111 | +0.06(+0.27%) |
Jul 17, 2013 | 20.40 | 20.45 | 20.35 | 20.43 | 57,104 | +0.13(+0.64%) |
Jul 16, 2013 | 20.45 | 20.45 | 20.19 | 20.30 | 43,795 | -0.10(-0.50%) |
Jul 15, 2013 | 20.35 | 20.43 | 20.29 | 20.40 | 158,803 | +0.07(+0.32%) |
Jul 12, 2013 | 20.17 | 20.33 | 20.17 | 20.33 | 138,579 | +0.08(+0.41%) |
Jul 11, 2013 | 20.27 | 20.30 | 20.18 | 20.25 | 142,799 | +0.29(+1.45%) |
Jul 10, 2013 | 19.94 | 19.96 | 19.86 | 19.96 | 26,989 | +0.06(+0.28%) |
Jul 09, 2013 | 19.87 | 19.93 | 19.79 | 19.91 | 516,523 | +0.18(+0.90%) |
Jul 08, 2013 | 19.73 | 19.77 | 19.70 | 19.73 | 122,949 | +0.11(+0.57%) |
Jul 05, 2013 | 19.59 | 19.62 | 19.39 | 19.62 | 28,779 | +0.21(+1.08%) |
Jul 03, 2013 | 19.35 | 19.46 | 19.30 | 19.41 | 21,935 | -0.07(-0.36%) |
Jul 02, 2013 | 19.44 | 19.55 | 19.31 | 19.48 | 44,373 | +0.00(+0.00%) |
Jul 01, 2013 | 19.41 | 19.62 | 19.41 | 19.48 | 1,105,053 | +0.15(+0.77%) |
Jun 28, 2013 | 19.28 | 19.39 | 19.16 | 19.33 | 83,235 | +0.31(+1.63%) |
Jun 26, 2013 | 18.94 | 19.04 | 18.94 | 19.02 | 14,647 | +0.21(+1.12%) |
Jun 25, 2013 | 18.57 | 18.81 | 18.57 | 18.81 | 28,993 | +0.34(+1.87%) |
Jun 24, 2013 | 18.63 | 18.63 | 18.26 | 18.46 | 114,874 | -0.43(-2.29%) |
Jun 21, 2013 | 18.99 | 19.04 | 18.62 | 18.90 | 76,239 | -0.07(-0.36%) |
Jun 20, 2013 | 19.33 | 19.33 | 18.85 | 18.96 | 47,109 | -0.51(-2.64%) |
Jun 19, 2013 | 19.66 | 19.90 | 19.43 | 19.48 | 66,826 | -0.19(-0.95%) |
Jun 18, 2013 | 19.55 | 19.74 | 19.55 | 19.66 | 105,458 | +0.12(+0.62%) |
Jun 17, 2013 | 19.57 | 19.64 | 19.42 | 19.54 | 85,621 | +0.07(+0.33%) |
Jun 14, 2013 | 19.55 | 19.55 | 19.44 | 19.48 | 17,426 | -0.04(-0.22%) |
Jun 13, 2013 | 19.18 | 19.52 | 18.95 | 19.52 | 78,605 | +0.29(+1.50%) |
Jun 12, 2013 | 19.73 | 19.73 | 19.18 | 19.23 | 91,234 | -0.20(-1.03%) |
Jun 11, 2013 | 19.30 | 19.55 | 19.30 | 19.43 | 11,469 | -0.12(-0.62%) |
Jun 10, 2013 | 19.63 | 19.72 | 19.48 | 19.55 | 204,947 | -0.08(-0.43%) |
Jun 07, 2013 | 19.49 | 19.64 | 19.40 | 19.64 | 134,646 | +0.23(+1.16%) |
Jun 06, 2013 | 19.14 | 19.41 | 19.10 | 19.41 | 88,100 | +0.23(+1.20%) |
Jun 05, 2013 | 19.41 | 19.46 | 19.16 | 19.18 | 31,831 | -0.28(-1.44%) |
Jun 04, 2013 | 19.58 | 19.65 | 19.38 | 19.46 | 21,764 | -0.02(-0.10%) |