Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 21.07 | 21.15 | 20.83 | 21.06 | 0 | -0.02(-0.08%) |
Aug 29, 2013 | 20.92 | 21.20 | 20.73 | 21.08 | 131,945 | +0.18(+0.85%) |
Aug 28, 2013 | 20.83 | 21.15 | 20.41 | 20.90 | 0 | +0.14(+0.69%) |
Aug 27, 2013 | 21.02 | 21.19 | 20.67 | 20.76 | 40,568 | -0.56(-2.65%) |
Aug 26, 2013 | 21.47 | 21.61 | 21.20 | 21.32 | 0 | -0.16(-0.75%) |
Aug 23, 2013 | 21.81 | 21.92 | 21.32 | 21.48 | 0 | -0.35(-1.58%) |
Aug 22, 2013 | 20.96 | 22.03 | 20.88 | 21.83 | 38,301 | +0.83(+3.97%) |
Aug 21, 2013 | 20.89 | 21.45 | 20.89 | 20.99 | 0 | -0.07(-0.32%) |
Aug 20, 2013 | 21.01 | 21.57 | 20.83 | 21.06 | 82,328 | -0.03(-0.16%) |
Aug 19, 2013 | 21.63 | 21.91 | 21.05 | 21.10 | 77,242 | -0.72(-3.28%) |
Aug 16, 2013 | 22.01 | 22.28 | 21.70 | 21.81 | 0 | -0.31(-1.41%) |
Aug 15, 2013 | 22.47 | 22.77 | 22.12 | 22.12 | 34,770 | -0.67(-2.96%) |
Aug 14, 2013 | 22.97 | 22.98 | 22.46 | 22.80 | 43,621 | -0.03(-0.15%) |
Aug 13, 2013 | 22.97 | 23.30 | 22.69 | 22.83 | 138,521 | -0.24(-1.02%) |
Aug 12, 2013 | 22.55 | 23.07 | 22.55 | 23.07 | 77,642 | +0.51(+2.28%) |
Aug 09, 2013 | 22.64 | 22.92 | 22.55 | 22.55 | 81,538 | -0.09(-0.41%) |
Aug 08, 2013 | 22.29 | 22.84 | 22.29 | 22.65 | 127,543 | +0.55(+2.48%) |
Aug 07, 2013 | 21.51 | 22.21 | 21.49 | 22.10 | 62,865 | +0.42(+1.94%) |
Aug 06, 2013 | 21.62 | 21.91 | 21.50 | 21.68 | 68,994 | +0.03(+0.12%) |
Aug 05, 2013 | 21.66 | 22.76 | 21.59 | 21.65 | 106,620 | -0.03(-0.16%) |
Aug 02, 2013 | 24.26 | 24.26 | 21.53 | 21.69 | 201,697 | -2.55(-10.54%) |
Aug 01, 2013 | 24.24 | 24.65 | 24.02 | 24.24 | 47,459 | +0.25(+1.05%) |
Jul 31, 2013 | 23.94 | 24.52 | 23.94 | 23.99 | 0 | +0.01(+0.04%) |
Jul 30, 2013 | 23.99 | 24.12 | 23.67 | 23.98 | 0 | +0.17(+0.71%) |
Jul 29, 2013 | 23.71 | 24.17 | 23.51 | 23.81 | 0 | +0.05(+0.21%) |
Jul 26, 2013 | 24.37 | 24.55 | 23.51 | 23.76 | 0 | -0.65(-2.66%) |
Jul 25, 2013 | 23.86 | 24.53 | 23.60 | 24.41 | 0 | +0.58(+2.44%) |
Jul 24, 2013 | 23.83 | 24.17 | 23.43 | 23.83 | 0 | -0.08(-0.32%) |
Jul 23, 2013 | 24.44 | 24.72 | 23.66 | 23.90 | 0 | -0.33(-1.36%) |
Jul 22, 2013 | 23.81 | 24.41 | 23.62 | 24.23 | 0 | +0.36(+1.52%) |
Jul 19, 2013 | 23.76 | 24.04 | 23.52 | 23.87 | 0 | +0.02(+0.07%) |
Jul 18, 2013 | 23.58 | 24.06 | 23.58 | 23.85 | 0 | +0.48(+2.04%) |
Jul 17, 2013 | 23.85 | 23.85 | 23.04 | 23.38 | 79,591 | -0.30(-1.26%) |
Jul 16, 2013 | 23.03 | 23.83 | 22.76 | 23.67 | 0 | +0.85(+3.73%) |
Jul 15, 2013 | 23.15 | 24.26 | 22.76 | 22.82 | 0 | -0.23(-0.99%) |
Jul 12, 2013 | 21.74 | 23.16 | 21.70 | 23.05 | 0 | +1.37(+6.30%) |
Jul 11, 2013 | 21.58 | 21.70 | 21.08 | 21.69 | 0 | +0.46(+2.18%) |
Jul 10, 2013 | 21.26 | 21.37 | 20.99 | 21.22 | 0 | +0.01(+0.04%) |
Jul 09, 2013 | 21.16 | 21.37 | 20.92 | 21.21 | 0 | +0.21(+0.98%) |
Jul 08, 2013 | 21.20 | 22.83 | 20.72 | 21.01 | 0 | +0.11(+0.52%) |
Jul 05, 2013 | 21.56 | 21.56 | 20.75 | 20.90 | 0 | -0.20(-0.95%) |
Jul 03, 2013 | 21.00 | 21.41 | 20.76 | 21.10 | 0 | -0.03(-0.12%) |
Jul 02, 2013 | 20.86 | 21.64 | 20.80 | 21.12 | 0 | +0.03(+0.16%) |
Jul 01, 2013 | 21.27 | 21.64 | 20.93 | 21.09 | 0 | -0.05(-0.24%) |
Jun 28, 2013 | 21.49 | 21.89 | 20.99 | 21.14 | 239,459 | -0.18(-0.86%) |
Jun 27, 2013 | 21.50 | 22.69 | 21.27 | 21.32 | 0 | +0.15(+0.71%) |
Jun 26, 2013 | 20.86 | 21.53 | 20.70 | 21.17 | 0 | +0.45(+2.18%) |
Jun 25, 2013 | 20.69 | 20.80 | 20.45 | 20.72 | 0 | +0.26(+1.27%) |
Jun 24, 2013 | 20.36 | 20.77 | 19.69 | 20.46 | 0 | -0.01(-0.04%) |
Jun 21, 2013 | 19.42 | 20.48 | 19.42 | 20.47 | 104,324 | +1.17(+6.07%) |
Jun 20, 2013 | 19.88 | 20.50 | 19.02 | 19.30 | 0 | -0.79(-3.92%) |
Jun 19, 2013 | 19.80 | 20.46 | 19.78 | 20.09 | 0 | +0.34(+1.74%) |
Jun 18, 2013 | 18.91 | 19.94 | 18.86 | 19.74 | 0 | +0.91(+4.85%) |
Jun 17, 2013 | 19.32 | 19.53 | 18.62 | 18.83 | 0 | -0.28(-1.49%) |
Jun 14, 2013 | 19.51 | 19.67 | 19.09 | 19.11 | 0 | -0.39(-1.98%) |
Jun 13, 2013 | 19.08 | 19.58 | 18.91 | 19.50 | 18,751 | +0.49(+2.55%) |
Jun 12, 2013 | 19.53 | 19.59 | 18.98 | 19.01 | 32,582 | -0.41(-2.11%) |
Jun 11, 2013 | 19.34 | 19.59 | 19.26 | 19.42 | 15,875 | -0.07(-0.34%) |
Jun 10, 2013 | 18.76 | 19.55 | 18.76 | 19.49 | 0 | +0.72(+3.84%) |
Jun 07, 2013 | 18.73 | 18.87 | 18.19 | 18.77 | 0 | +0.19(+1.04%) |
Jun 06, 2013 | 18.41 | 18.63 | 18.35 | 18.58 | 78,184 | +0.23(+1.23%) |
Jun 05, 2013 | 18.49 | 18.67 | 18.31 | 18.35 | 0 | -0.09(-0.50%) |
Jun 04, 2013 | 18.31 | 18.55 | 18.01 | 18.44 | 0 | +0.25(+1.38%) |