Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 16.21 | 16.29 | 15.81 | 16.00 | 53,976 | -0.25(-1.56%) |
Aug 29, 2013 | 15.71 | 16.31 | 15.71 | 16.26 | 136,002 | +0.51(+3.21%) |
Aug 28, 2013 | 15.68 | 16.21 | 15.51 | 15.75 | 284,829 | +0.08(+0.48%) |
Aug 27, 2013 | 15.84 | 15.94 | 15.59 | 15.68 | 85,657 | -0.24(-1.53%) |
Aug 26, 2013 | 15.07 | 16.01 | 15.07 | 15.92 | 156,812 | +0.83(+5.47%) |
Aug 23, 2013 | 15.19 | 15.38 | 14.88 | 15.09 | 193,856 | -0.16(-1.05%) |
Aug 22, 2013 | 15.14 | 15.25 | 15.02 | 15.25 | 63,568 | +0.06(+0.37%) |
Aug 21, 2013 | 15.77 | 15.77 | 14.80 | 15.20 | 238,449 | -0.57(-3.63%) |
Aug 20, 2013 | 16.05 | 16.13 | 15.66 | 15.77 | 70,692 | -0.26(-1.64%) |
Aug 19, 2013 | 16.23 | 16.38 | 16.03 | 16.03 | 53,533 | -0.19(-1.16%) |
Aug 16, 2013 | 16.49 | 16.60 | 16.08 | 16.22 | 48,358 | -0.30(-1.82%) |
Aug 15, 2013 | 16.88 | 16.99 | 16.43 | 16.52 | 79,119 | -0.47(-2.76%) |
Aug 14, 2013 | 16.89 | 17.11 | 16.73 | 16.99 | 193,676 | +0.05(+0.28%) |
Aug 13, 2013 | 16.88 | 16.94 | 16.78 | 16.94 | 105,125 | +0.05(+0.28%) |
Aug 12, 2013 | 16.86 | 16.95 | 16.43 | 16.89 | 177,350 | -0.08(-0.50%) |
Aug 09, 2013 | 17.71 | 17.76 | 16.86 | 16.98 | 413,840 | -0.83(-4.63%) |
Aug 08, 2013 | 18.27 | 18.27 | 17.21 | 17.80 | 137,364 | -0.38(-2.06%) |
Aug 07, 2013 | 18.40 | 18.40 | 18.08 | 18.18 | 35,355 | -0.23(-1.22%) |
Aug 06, 2013 | 18.47 | 18.49 | 18.31 | 18.40 | 66,630 | -0.16(-0.86%) |
Aug 05, 2013 | 18.40 | 18.67 | 18.29 | 18.56 | 43,356 | +0.04(+0.20%) |
Aug 02, 2013 | 18.73 | 18.75 | 18.49 | 18.53 | 44,333 | -0.20(-1.05%) |
Aug 01, 2013 | 18.49 | 18.75 | 18.35 | 18.72 | 63,910 | +0.35(+1.89%) |
Jul 31, 2013 | 18.25 | 18.46 | 18.08 | 18.38 | 64,776 | +0.13(+0.72%) |
Jul 30, 2013 | 18.45 | 18.45 | 18.07 | 18.24 | 40,102 | -0.12(-0.66%) |
Jul 29, 2013 | 17.93 | 18.39 | 17.81 | 18.37 | 44,869 | +0.44(+2.46%) |
Jul 26, 2013 | 18.59 | 18.60 | 17.91 | 17.93 | 117,296 | -0.73(-3.92%) |
Jul 25, 2013 | 18.64 | 18.84 | 18.50 | 18.66 | 175,445 | +0.05(+0.25%) |
Jul 24, 2013 | 18.61 | 18.70 | 18.41 | 18.61 | 104,392 | +0.00(+0.00%) |
Jul 23, 2013 | 18.60 | 18.70 | 18.41 | 18.61 | 106,786 | -0.11(-0.60%) |
Jul 22, 2013 | 18.73 | 18.82 | 18.62 | 18.72 | 56,374 | +0.00(+0.00%) |
Jul 19, 2013 | 18.66 | 18.81 | 18.66 | 18.72 | 38,593 | +0.02(+0.10%) |
Jul 18, 2013 | 18.70 | 18.80 | 18.57 | 18.70 | 58,155 | +0.05(+0.25%) |
Jul 17, 2013 | 18.76 | 18.81 | 18.62 | 18.66 | 83,931 | -0.09(-0.50%) |
Jul 16, 2013 | 18.92 | 18.98 | 18.65 | 18.75 | 59,572 | -0.14(-0.74%) |
Jul 15, 2013 | 19.05 | 19.07 | 18.38 | 18.89 | 98,559 | -0.18(-0.93%) |
Jul 12, 2013 | 19.59 | 19.59 | 19.07 | 19.07 | 34,446 | -0.53(-2.68%) |
Jul 11, 2013 | 19.72 | 19.72 | 19.43 | 19.59 | 53,078 | +0.17(+0.87%) |
Jul 10, 2013 | 19.40 | 19.45 | 19.31 | 19.43 | 54,959 | -0.02(-0.10%) |
Jul 09, 2013 | 19.19 | 19.52 | 19.19 | 19.44 | 63,355 | +0.31(+1.62%) |
Jul 08, 2013 | 19.32 | 19.37 | 18.98 | 19.13 | 83,408 | -0.18(-0.92%) |
Jul 05, 2013 | 19.92 | 19.97 | 19.22 | 19.31 | 52,860 | -0.52(-2.60%) |
Jul 03, 2013 | 19.82 | 19.96 | 19.72 | 19.83 | 38,263 | -0.15(-0.75%) |
Jul 02, 2013 | 19.84 | 20.01 | 19.74 | 19.98 | 65,226 | +0.08(+0.42%) |
Jul 01, 2013 | 19.96 | 20.02 | 19.68 | 19.89 | 113,338 | -0.05(-0.24%) |
Jun 28, 2013 | 19.73 | 19.99 | 19.50 | 19.94 | 1,089,327 | +0.46(+2.36%) |
Jun 26, 2013 | 19.88 | 19.88 | 19.22 | 19.48 | 130,610 | -0.30(-1.52%) |
Jun 25, 2013 | 19.83 | 19.92 | 19.65 | 19.78 | 112,394 | +0.08(+0.43%) |
Jun 24, 2013 | 19.83 | 20.03 | 19.65 | 19.70 | 131,766 | -0.31(-1.55%) |
Jun 21, 2013 | 20.15 | 20.20 | 19.88 | 20.01 | 312,418 | -0.08(-0.37%) |
Jun 20, 2013 | 20.22 | 20.29 | 19.88 | 20.08 | 121,170 | -0.36(-1.74%) |
Jun 19, 2013 | 20.47 | 20.76 | 20.39 | 20.44 | 123,574 | -0.05(-0.23%) |
Jun 18, 2013 | 20.24 | 20.53 | 20.24 | 20.48 | 145,421 | +0.23(+1.11%) |
Jun 17, 2013 | 19.75 | 20.43 | 19.75 | 20.26 | 86,947 | +0.55(+2.81%) |
Jun 14, 2013 | 19.69 | 19.88 | 19.61 | 19.71 | 46,683 | -0.01(-0.05%) |
Jun 13, 2013 | 19.66 | 19.72 | 19.22 | 19.72 | 304,099 | +0.02(+0.09%) |
Jun 12, 2013 | 19.22 | 19.76 | 19.22 | 19.70 | 137,016 | +0.57(+2.99%) |
Jun 11, 2013 | 18.98 | 19.22 | 18.84 | 19.13 | 84,217 | -0.05(-0.24%) |
Jun 10, 2013 | 19.13 | 19.20 | 18.90 | 19.17 | 135,429 | -0.03(-0.15%) |
Jun 07, 2013 | 19.72 | 19.73 | 18.95 | 19.20 | 165,936 | -0.49(-2.48%) |
Jun 06, 2013 | 20.05 | 20.05 | 19.65 | 19.69 | 34,013 | -0.37(-1.82%) |
Jun 05, 2013 | 20.11 | 20.16 | 19.83 | 20.05 | 38,475 | -0.05(-0.23%) |
Jun 04, 2013 | 19.82 | 20.17 | 19.49 | 20.10 | 72,029 | +0.28(+1.42%) |
Jun 03, 2013 | 20.63 | 20.63 | 19.55 | 19.82 | 162,608 | -0.62(-3.03%) |
May 31, 2013 | 20.48 | 20.62 | 20.30 | 20.44 | 131,831 | -0.17(-0.82%) |
May 30, 2013 | 19.83 | 20.67 | 19.71 | 20.61 | 200,886 | +0.74(+3.73%) |
May 29, 2013 | 20.06 | 20.09 | 19.67 | 19.87 | 348,989 | -0.31(-1.53%) |
May 28, 2013 | 20.63 | 20.63 | 20.17 | 20.18 | 304,074 | -0.14(-0.69%) |
May 24, 2013 | 20.68 | 20.68 | 20.18 | 20.32 | 271,077 | -0.38(-1.86%) |
May 23, 2013 | 20.27 | 20.82 | 19.60 | 20.70 | 296,724 | +0.41(+2.03%) |
May 22, 2013 | 21.14 | 21.87 | 20.28 | 20.29 | 413,504 | -0.76(-3.61%) |
May 21, 2013 | 20.48 | 21.38 | 20.33 | 21.05 | 303,808 | +0.74(+3.65%) |
May 20, 2013 | 19.08 | 20.72 | 18.98 | 20.31 | 494,989 | +1.56(+8.30%) |
May 17, 2013 | 18.94 | 18.99 | 18.74 | 18.75 | 387,408 | -0.03(-0.15%) |
May 16, 2013 | 18.50 | 18.86 | 18.50 | 18.78 | 192,645 | +0.30(+1.62%) |
May 15, 2013 | 18.28 | 18.56 | 18.19 | 18.48 | 90,919 | +0.38(+2.07%) |
May 13, 2013 | 18.88 | 18.94 | 17.94 | 18.10 | 677,649 | -0.27(-1.48%) |
May 10, 2013 | 17.88 | 18.76 | 17.68 | 18.38 | 397,441 | +0.47(+2.62%) |