Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 19.68 | 19.85 | 19.25 | 19.35 | 4,016,253 | -0.33(-1.68%) |
Aug 29, 2013 | 19.70 | 19.81 | 19.61 | 19.68 | 1,181,547 | -0.06(-0.30%) |
Aug 28, 2013 | 19.77 | 19.85 | 19.52 | 19.73 | 1,041,744 | +0.00(+0.00%) |
Aug 27, 2013 | 19.66 | 19.87 | 19.50 | 19.73 | 513,809 | -0.02(-0.10%) |
Aug 26, 2013 | 19.89 | 19.93 | 19.62 | 19.75 | 578,333 | -0.02(-0.10%) |
Aug 23, 2013 | 19.50 | 19.89 | 19.40 | 19.77 | 943,759 | +0.33(+1.70%) |
Aug 22, 2013 | 19.33 | 19.58 | 19.19 | 19.44 | 518,410 | +0.12(+0.60%) |
Aug 21, 2013 | 19.35 | 19.60 | 19.09 | 19.33 | 834,772 | -0.12(-0.60%) |
Aug 20, 2013 | 18.86 | 19.50 | 18.86 | 19.44 | 1,029,843 | +0.53(+2.78%) |
Aug 19, 2013 | 19.33 | 19.36 | 18.68 | 18.92 | 980,296 | -0.49(-2.51%) |
Aug 16, 2013 | 19.05 | 19.44 | 18.96 | 19.40 | 1,087,345 | +0.25(+1.32%) |
Aug 15, 2013 | 19.54 | 19.58 | 19.03 | 19.15 | 826,216 | -0.66(-3.34%) |
Aug 14, 2013 | 19.85 | 20.12 | 19.75 | 19.81 | 888,649 | +0.00(+0.00%) |
Aug 13, 2013 | 20.46 | 20.46 | 19.75 | 19.81 | 926,599 | -0.72(-3.51%) |
Aug 12, 2013 | 20.36 | 20.55 | 19.38 | 20.53 | 858,685 | +0.06(+0.29%) |
Aug 09, 2013 | 20.07 | 20.49 | 20.03 | 20.48 | 2,252,869 | +0.39(+1.94%) |
Aug 08, 2013 | 20.05 | 20.18 | 19.73 | 20.09 | 1,057,576 | +0.18(+0.88%) |
Aug 07, 2013 | 20.22 | 20.26 | 19.79 | 19.91 | 1,056,025 | -0.38(-1.87%) |
Aug 06, 2013 | 19.86 | 20.29 | 19.84 | 20.29 | 1,714,873 | +0.33(+1.65%) |
Aug 05, 2013 | 19.55 | 19.96 | 19.44 | 19.96 | 1,064,514 | +0.45(+2.29%) |
Aug 02, 2013 | 19.73 | 19.79 | 19.49 | 19.51 | 1,577,986 | -0.16(-0.79%) |
Aug 01, 2013 | 19.96 | 20.04 | 19.63 | 19.67 | 1,592,181 | -0.21(-1.07%) |
Jul 31, 2013 | 20.13 | 20.29 | 19.79 | 19.88 | 19,903,800 | -0.06(-0.29%) |
Jul 30, 2013 | 20.33 | 20.54 | 19.79 | 19.94 | 2,632,874 | -0.58(-2.84%) |
Jul 29, 2013 | 20.66 | 20.85 | 20.50 | 20.52 | 173,511 | -0.14(-0.66%) |
Jul 26, 2013 | 20.45 | 20.66 | 20.33 | 20.66 | 215,681 | +0.04(+0.19%) |
Jul 25, 2013 | 20.25 | 20.71 | 20.21 | 20.62 | 371,398 | +0.27(+1.33%) |
Jul 24, 2013 | 21.03 | 21.09 | 20.31 | 20.35 | 411,454 | -0.60(-2.87%) |
Jul 23, 2013 | 20.95 | 21.05 | 20.81 | 20.95 | 313,299 | +0.00(+0.00%) |
Jul 22, 2013 | 20.87 | 21.05 | 20.77 | 20.95 | 384,268 | +0.12(+0.56%) |
Jul 19, 2013 | 20.97 | 21.01 | 20.76 | 20.83 | 296,208 | -0.14(-0.65%) |
Jul 18, 2013 | 20.52 | 21.08 | 20.52 | 20.97 | 700,494 | +0.43(+2.08%) |
Jul 17, 2013 | 20.45 | 20.64 | 20.37 | 20.54 | 248,553 | +0.12(+0.57%) |
Jul 16, 2013 | 20.83 | 21.01 | 20.43 | 20.43 | 520,401 | -0.47(-2.23%) |
Jul 15, 2013 | 20.77 | 20.96 | 20.66 | 20.89 | 421,069 | +0.12(+0.56%) |
Jul 12, 2013 | 20.76 | 20.85 | 20.48 | 20.77 | 408,323 | -0.06(-0.28%) |
Jul 11, 2013 | 20.46 | 20.83 | 20.37 | 20.83 | 933,795 | +0.60(+2.97%) |
Jul 10, 2013 | 20.02 | 20.27 | 19.90 | 20.23 | 804,577 | +0.21(+1.07%) |
Jul 09, 2013 | 19.98 | 20.15 | 19.92 | 20.02 | 456,378 | +0.10(+0.49%) |
Jul 08, 2013 | 19.88 | 20.08 | 19.88 | 19.92 | 426,206 | +0.04(+0.20%) |
Jul 05, 2013 | 20.08 | 20.10 | 19.63 | 19.88 | 488,454 | +0.08(+0.39%) |
Jul 03, 2013 | 20.00 | 20.02 | 19.77 | 19.80 | 300,846 | -0.19(-0.97%) |
Jul 02, 2013 | 19.71 | 20.02 | 19.71 | 20.00 | 481,087 | +0.25(+1.28%) |
Jul 01, 2013 | 19.65 | 19.80 | 19.59 | 19.75 | 384,916 | +0.16(+0.79%) |
Jun 28, 2013 | 19.55 | 19.73 | 19.48 | 19.59 | 687,000 | -0.06(-0.30%) |
Jun 27, 2013 | 19.28 | 19.77 | 19.28 | 19.65 | 709,137 | +0.47(+2.43%) |
Jun 26, 2013 | 19.13 | 19.32 | 19.13 | 19.18 | 390,536 | +0.17(+0.92%) |
Jun 25, 2013 | 18.70 | 19.09 | 18.58 | 19.01 | 529,776 | +0.47(+2.51%) |
Jun 24, 2013 | 18.58 | 18.85 | 18.37 | 18.54 | 720,131 | -0.23(-1.24%) |
Jun 21, 2013 | 18.78 | 18.89 | 18.52 | 18.78 | 728,856 | +0.16(+0.83%) |
Jun 20, 2013 | 18.93 | 18.97 | 18.51 | 18.62 | 643,089 | -0.58(-3.03%) |
Jun 19, 2013 | 19.49 | 19.55 | 19.01 | 19.20 | 590,696 | -0.25(-1.30%) |
Jun 18, 2013 | 19.09 | 19.49 | 18.97 | 19.46 | 610,081 | +0.43(+2.24%) |
Jun 17, 2013 | 18.87 | 19.15 | 18.76 | 19.03 | 608,752 | +0.33(+1.76%) |
Jun 14, 2013 | 18.49 | 18.87 | 18.31 | 18.70 | 317,476 | +0.14(+0.73%) |
Jun 13, 2013 | 18.16 | 18.66 | 18.04 | 18.56 | 326,422 | +0.37(+2.03%) |
Jun 12, 2013 | 18.52 | 18.52 | 18.16 | 18.20 | 550,688 | -0.23(-1.26%) |
Jun 11, 2013 | 18.51 | 18.54 | 18.20 | 18.43 | 540,210 | -0.19(-1.04%) |
Jun 10, 2013 | 18.78 | 18.83 | 18.54 | 18.62 | 357,405 | -0.10(-0.52%) |
Jun 07, 2013 | 19.13 | 19.15 | 18.58 | 18.72 | 409,625 | -0.27(-1.43%) |
Jun 06, 2013 | 18.99 | 19.13 | 18.70 | 18.99 | 509,061 | -0.06(-0.31%) |
Jun 05, 2013 | 19.24 | 19.42 | 18.99 | 19.05 | 244,282 | -0.27(-1.41%) |
Jun 04, 2013 | 20.00 | 20.17 | 19.30 | 19.32 | 768,940 | -0.70(-3.49%) |