Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 19.65 | 19.81 | 19.16 | 19.23 | 1,004,512 | -0.49(-2.48%) |
Aug 29, 2013 | 19.32 | 19.80 | 19.32 | 19.72 | 957,721 | +0.40(+2.07%) |
Aug 28, 2013 | 18.92 | 19.44 | 18.76 | 19.32 | 1,478,002 | +0.31(+1.63%) |
Aug 27, 2013 | 19.41 | 19.42 | 18.90 | 19.01 | 1,832,763 | -0.75(-3.80%) |
Aug 26, 2013 | 20.30 | 20.39 | 19.73 | 19.76 | 922,725 | -0.46(-2.27%) |
Aug 23, 2013 | 20.18 | 20.28 | 20.02 | 20.22 | 701,152 | +0.12(+0.60%) |
Aug 22, 2013 | 19.74 | 20.46 | 19.68 | 20.10 | 934,179 | +0.45(+2.29%) |
Aug 21, 2013 | 19.70 | 19.89 | 19.33 | 19.65 | 819,989 | -0.15(-0.76%) |
Aug 20, 2013 | 19.33 | 19.84 | 19.15 | 19.80 | 858,729 | +0.47(+2.43%) |
Aug 19, 2013 | 19.60 | 19.60 | 19.19 | 19.33 | 1,035,430 | -0.28(-1.43%) |
Aug 16, 2013 | 19.65 | 19.97 | 19.60 | 19.61 | 692,358 | -0.13(-0.66%) |
Aug 15, 2013 | 20.11 | 20.12 | 19.55 | 19.74 | 1,437,253 | -0.65(-3.19%) |
Aug 14, 2013 | 20.54 | 20.62 | 20.27 | 20.39 | 816,637 | -0.11(-0.54%) |
Aug 13, 2013 | 20.22 | 20.62 | 20.14 | 20.50 | 915,196 | +0.36(+1.79%) |
Aug 12, 2013 | 20.14 | 20.40 | 20.01 | 20.14 | 1,099,095 | -0.15(-0.74%) |
Aug 09, 2013 | 20.05 | 20.44 | 20.05 | 20.29 | 727,296 | +0.23(+1.15%) |
Aug 08, 2013 | 20.12 | 20.50 | 19.90 | 20.06 | 1,218,359 | +0.16(+0.80%) |
Aug 07, 2013 | 20.00 | 20.00 | 19.71 | 19.90 | 1,059,987 | -0.25(-1.24%) |
Aug 06, 2013 | 20.56 | 20.74 | 19.88 | 20.15 | 1,490,238 | -0.52(-2.52%) |
Aug 05, 2013 | 21.19 | 21.25 | 20.64 | 20.67 | 1,518,491 | -0.27(-1.29%) |
Aug 02, 2013 | 20.16 | 21.41 | 19.98 | 20.94 | 3,496,671 | +1.15(+5.81%) |
Aug 01, 2013 | 19.72 | 19.87 | 18.83 | 19.79 | 2,934,527 | +0.34(+1.75%) |
Jul 31, 2013 | 19.47 | 19.65 | 19.42 | 19.45 | 754,388 | -0.02(-0.10%) |
Jul 30, 2013 | 19.37 | 19.55 | 19.16 | 19.47 | 578,002 | +0.26(+1.35%) |
Jul 29, 2013 | 19.36 | 19.39 | 19.02 | 19.21 | 717,704 | -0.14(-0.72%) |
Jul 26, 2013 | 18.68 | 19.42 | 18.65 | 19.35 | 1,025,162 | +0.54(+2.87%) |
Jul 25, 2013 | 19.18 | 19.34 | 18.77 | 18.81 | 1,396,730 | -0.39(-2.03%) |
Jul 24, 2013 | 19.44 | 19.55 | 19.05 | 19.20 | 756,796 | -0.01(-0.05%) |
Jul 23, 2013 | 19.60 | 19.66 | 19.18 | 19.21 | 679,941 | -0.31(-1.59%) |
Jul 22, 2013 | 19.68 | 19.74 | 19.46 | 19.52 | 689,386 | -0.09(-0.46%) |
Jul 19, 2013 | 19.43 | 19.65 | 19.27 | 19.61 | 641,271 | +0.15(+0.77%) |
Jul 18, 2013 | 19.28 | 19.55 | 19.23 | 19.46 | 806,049 | +0.33(+1.73%) |
Jul 17, 2013 | 18.88 | 19.21 | 18.86 | 19.13 | 853,581 | +0.48(+2.57%) |
Jul 16, 2013 | 19.55 | 19.65 | 18.56 | 18.65 | 2,182,066 | -0.94(-4.80%) |
Jul 15, 2013 | 19.70 | 19.78 | 19.37 | 19.59 | 660,523 | -0.03(-0.15%) |
Jul 12, 2013 | 19.68 | 19.81 | 19.44 | 19.62 | 839,039 | -0.04(-0.20%) |
Jul 11, 2013 | 19.41 | 19.66 | 19.29 | 19.66 | 1,375,859 | +0.62(+3.26%) |
Jul 10, 2013 | 19.40 | 19.44 | 18.85 | 19.04 | 1,477,509 | -0.36(-1.86%) |
Jul 09, 2013 | 19.38 | 19.57 | 19.23 | 19.40 | 916,821 | +0.24(+1.25%) |
Jul 08, 2013 | 19.67 | 19.69 | 19.13 | 19.16 | 1,174,251 | -0.46(-2.34%) |
Jul 05, 2013 | 19.36 | 19.72 | 19.16 | 19.62 | 793,467 | +0.54(+2.83%) |
Jul 03, 2013 | 18.89 | 19.25 | 18.86 | 19.08 | 576,136 | +0.05(+0.26%) |
Jul 02, 2013 | 19.13 | 19.61 | 18.89 | 19.03 | 1,465,473 | -0.05(-0.26%) |
Jul 01, 2013 | 18.79 | 19.36 | 18.66 | 19.08 | 1,531,572 | +0.45(+2.42%) |
Jun 28, 2013 | 18.36 | 19.17 | 18.35 | 18.63 | 3,250,682 | +0.22(+1.20%) |
Jun 27, 2013 | 17.90 | 18.51 | 17.89 | 18.41 | 1,316,899 | +0.63(+3.54%) |
Jun 26, 2013 | 17.75 | 17.87 | 17.57 | 17.78 | 906,813 | +0.21(+1.20%) |
Jun 25, 2013 | 16.83 | 17.61 | 16.83 | 17.57 | 1,973,999 | +1.04(+6.29%) |
Jun 24, 2013 | 16.88 | 16.90 | 16.17 | 16.53 | 2,087,274 | -0.77(-4.45%) |
Jun 21, 2013 | 17.67 | 17.71 | 16.98 | 17.30 | 2,237,403 | -0.26(-1.48%) |
Jun 20, 2013 | 17.98 | 18.07 | 17.44 | 17.56 | 1,815,901 | -0.81(-4.41%) |
Jun 19, 2013 | 18.58 | 18.71 | 18.36 | 18.37 | 934,992 | -0.26(-1.40%) |
Jun 18, 2013 | 18.30 | 18.70 | 18.17 | 18.63 | 1,113,742 | +0.33(+1.80%) |
Jun 17, 2013 | 18.67 | 18.73 | 18.16 | 18.30 | 1,182,015 | -0.18(-0.97%) |
Jun 14, 2013 | 18.50 | 18.74 | 18.33 | 18.48 | 1,020,226 | +0.05(+0.27%) |
Jun 13, 2013 | 17.61 | 18.47 | 17.40 | 18.43 | 1,859,208 | +0.85(+4.84%) |
Jun 12, 2013 | 18.26 | 18.30 | 17.54 | 17.58 | 1,402,565 | -0.42(-2.33%) |
Jun 11, 2013 | 18.01 | 18.33 | 17.75 | 18.00 | 1,109,016 | -0.31(-1.69%) |
Jun 10, 2013 | 18.70 | 18.72 | 18.14 | 18.31 | 1,172,624 | -0.26(-1.40%) |
Jun 07, 2013 | 18.03 | 18.66 | 17.79 | 18.57 | 1,125,645 | +0.91(+5.15%) |
Jun 06, 2013 | 17.40 | 17.70 | 17.25 | 17.66 | 1,287,097 | +0.24(+1.38%) |
Jun 05, 2013 | 17.89 | 18.05 | 17.37 | 17.42 | 1,301,134 | -0.49(-2.74%) |
Jun 04, 2013 | 18.19 | 18.60 | 17.83 | 17.91 | 1,927,799 | -0.23(-1.27%) |