Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 16.50 | 16.51 | 16.27 | 16.32 | 0 | -0.15(-0.91%) |
Aug 29, 2013 | 16.44 | 16.60 | 16.39 | 16.47 | 0 | +0.01(+0.06%) |
Aug 28, 2013 | 16.24 | 16.60 | 16.22 | 16.46 | 770,434 | +0.20(+1.20%) |
Aug 27, 2013 | 16.35 | 16.41 | 16.23 | 16.27 | 987,393 | -0.22(-1.36%) |
Aug 26, 2013 | 16.44 | 16.72 | 16.40 | 16.49 | 1,096,650 | +0.04(+0.24%) |
Aug 23, 2013 | 16.73 | 16.75 | 16.25 | 16.45 | 0 | -0.27(-1.61%) |
Aug 22, 2013 | 17.15 | 17.15 | 16.53 | 16.72 | 0 | -0.44(-2.56%) |
Aug 21, 2013 | 17.41 | 17.41 | 17.07 | 17.16 | 0 | -0.31(-1.77%) |
Aug 20, 2013 | 17.13 | 17.51 | 17.10 | 17.47 | 1,253,885 | +0.45(+2.64%) |
Aug 19, 2013 | 17.08 | 17.20 | 16.99 | 17.02 | 1,096,363 | -0.11(-0.64%) |
Aug 16, 2013 | 17.17 | 17.26 | 17.07 | 17.13 | 0 | -0.11(-0.64%) |
Aug 15, 2013 | 17.27 | 17.32 | 17.05 | 17.24 | 973,253 | -0.17(-0.98%) |
Aug 14, 2013 | 17.52 | 17.52 | 17.28 | 17.41 | 754,556 | -0.09(-0.51%) |
Aug 13, 2013 | 17.60 | 17.68 | 17.33 | 17.50 | 1,082,523 | -0.07(-0.40%) |
Aug 12, 2013 | 17.35 | 17.64 | 17.35 | 17.57 | 817,409 | +0.02(+0.11%) |
Aug 09, 2013 | 17.54 | 17.63 | 17.44 | 17.55 | 885,459 | +0.00(+0.00%) |
Aug 08, 2013 | 17.57 | 17.62 | 17.43 | 17.55 | 1,491,160 | +0.01(+0.06%) |
Aug 07, 2013 | 17.80 | 17.90 | 17.45 | 17.54 | 1,288,638 | -0.37(-2.07%) |
Aug 06, 2013 | 18.48 | 18.61 | 17.66 | 17.91 | 2,231,017 | -0.71(-3.81%) |
Aug 05, 2013 | 18.64 | 18.70 | 18.48 | 18.62 | 1,003,448 | -0.07(-0.37%) |
Aug 02, 2013 | 18.89 | 18.90 | 18.55 | 18.69 | 1,135,615 | -0.20(-1.06%) |
Aug 01, 2013 | 19.10 | 19.33 | 18.62 | 18.89 | 1,950,660 | -0.20(-1.05%) |
Jul 31, 2013 | 19.10 | 19.20 | 18.90 | 19.09 | 0 | +0.05(+0.26%) |
Jul 30, 2013 | 18.91 | 19.06 | 18.78 | 19.04 | 0 | +0.21(+1.12%) |
Jul 29, 2013 | 18.56 | 18.88 | 18.55 | 18.83 | 0 | +0.23(+1.24%) |
Jul 26, 2013 | 18.67 | 18.84 | 18.48 | 18.60 | 0 | -0.15(-0.80%) |
Jul 25, 2013 | 18.67 | 18.86 | 18.67 | 18.75 | 0 | +0.01(+0.05%) |
Jul 24, 2013 | 19.05 | 19.09 | 18.66 | 18.74 | 0 | -0.26(-1.37%) |
Jul 23, 2013 | 18.79 | 19.01 | 18.66 | 19.00 | 0 | +0.27(+1.44%) |
Jul 22, 2013 | 18.72 | 18.77 | 18.49 | 18.73 | 0 | +0.10(+0.54%) |
Jul 19, 2013 | 18.80 | 18.94 | 18.63 | 18.63 | 0 | -0.18(-0.96%) |
Jul 18, 2013 | 18.44 | 18.86 | 18.44 | 18.81 | 0 | +0.36(+1.95%) |
Jul 17, 2013 | 18.49 | 18.59 | 18.33 | 18.45 | 819,660 | -0.07(-0.38%) |
Jul 16, 2013 | 18.54 | 18.58 | 18.36 | 18.52 | 683,292 | -0.04(-0.22%) |
Jul 15, 2013 | 18.48 | 18.61 | 18.41 | 18.56 | 0 | +0.10(+0.54%) |
Jul 12, 2013 | 18.58 | 18.68 | 18.35 | 18.46 | 0 | -0.13(-0.70%) |
Jul 11, 2013 | 18.09 | 18.72 | 18.09 | 18.59 | 0 | +0.18(+0.98%) |
Jul 10, 2013 | 18.50 | 18.70 | 18.34 | 18.41 | 0 | -0.15(-0.81%) |
Jul 09, 2013 | 18.51 | 18.76 | 18.42 | 18.56 | 0 | +0.08(+0.43%) |
Jul 08, 2013 | 18.19 | 18.52 | 18.12 | 18.48 | 0 | +0.38(+2.10%) |
Jul 05, 2013 | 18.10 | 18.14 | 17.75 | 18.10 | 0 | +0.11(+0.61%) |
Jul 03, 2013 | 17.87 | 18.00 | 17.66 | 17.99 | 0 | +0.01(+0.06%) |
Jul 02, 2013 | 17.80 | 18.00 | 17.80 | 17.98 | 0 | +0.22(+1.24%) |
Jul 01, 2013 | 17.48 | 17.99 | 17.48 | 17.76 | 0 | +0.31(+1.78%) |
Jun 28, 2013 | 17.34 | 17.64 | 17.28 | 17.45 | 3,259,944 | +0.44(+2.59%) |
Jun 26, 2013 | 17.27 | 17.35 | 16.99 | 17.01 | 1,451,461 | -0.19(-1.10%) |
Jun 25, 2013 | 17.17 | 17.30 | 17.03 | 17.20 | 0 | +0.12(+0.70%) |
Jun 24, 2013 | 17.33 | 17.36 | 17.05 | 17.08 | 0 | -0.36(-2.06%) |
Jun 21, 2013 | 17.59 | 17.84 | 17.32 | 17.44 | 1,846,999 | -0.14(-0.80%) |
Jun 20, 2013 | 17.64 | 17.64 | 17.35 | 17.58 | 0 | -0.04(-0.23%) |
Jun 19, 2013 | 17.65 | 17.79 | 17.55 | 17.62 | 0 | -0.07(-0.40%) |
Jun 18, 2013 | 17.66 | 17.78 | 17.57 | 17.69 | 0 | +0.01(+0.06%) |
Jun 17, 2013 | 17.78 | 17.80 | 17.55 | 17.68 | 0 | -0.02(-0.11%) |
Jun 14, 2013 | 17.90 | 17.97 | 17.67 | 17.70 | 0 | -0.25(-1.39%) |
Jun 13, 2013 | 17.79 | 18.00 | 17.68 | 17.95 | 1,759,072 | +0.15(+0.84%) |
Jun 12, 2013 | 17.99 | 18.01 | 17.75 | 17.80 | 1,403,474 | -0.10(-0.56%) |
Jun 11, 2013 | 17.78 | 18.00 | 17.70 | 17.90 | 1,268,179 | -0.10(-0.56%) |
Jun 10, 2013 | 18.20 | 18.20 | 17.87 | 18.00 | 0 | -0.02(-0.11%) |
Jun 07, 2013 | 18.20 | 18.22 | 17.79 | 18.02 | 0 | -0.11(-0.61%) |
Jun 06, 2013 | 18.05 | 18.30 | 17.67 | 18.13 | 5,224,333 | -1.73(-8.71%) |
Jun 05, 2013 | 19.99 | 20.17 | 19.60 | 19.86 | 1,393,294 | -0.23(-1.14%) |
Jun 04, 2013 | 19.88 | 20.17 | 19.80 | 20.09 | 0 | +0.16(+0.80%) |