Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 20.44 | 20.48 | 20.07 | 20.11 | 0 | -0.21(-1.03%) |
Aug 29, 2013 | 20.41 | 20.45 | 20.22 | 20.32 | 0 | +0.02(+0.09%) |
Aug 28, 2013 | 20.03 | 20.45 | 19.88 | 20.30 | 0 | +0.24(+1.22%) |
Aug 27, 2013 | 20.41 | 20.47 | 19.88 | 20.06 | 0 | -0.46(-2.22%) |
Aug 26, 2013 | 20.70 | 20.70 | 20.50 | 20.51 | 0 | -0.15(-0.72%) |
Aug 23, 2013 | 20.35 | 20.76 | 20.27 | 20.66 | 0 | +0.39(+1.94%) |
Aug 22, 2013 | 20.41 | 20.50 | 19.95 | 20.27 | 0 | -0.08(-0.40%) |
Aug 21, 2013 | 20.19 | 20.39 | 20.08 | 20.35 | 0 | +0.20(+0.97%) |
Aug 20, 2013 | 20.00 | 20.19 | 19.99 | 20.15 | 0 | +0.15(+0.77%) |
Aug 19, 2013 | 20.22 | 20.22 | 19.83 | 20.00 | 0 | -0.22(-1.09%) |
Aug 16, 2013 | 20.27 | 20.56 | 20.09 | 20.22 | 0 | -0.19(-0.93%) |
Aug 15, 2013 | 20.60 | 20.68 | 20.10 | 20.41 | 401,102 | -0.37(-1.80%) |
Aug 14, 2013 | 21.27 | 21.27 | 20.39 | 20.78 | 0 | -0.45(-2.12%) |
Aug 13, 2013 | 20.53 | 21.30 | 20.23 | 21.23 | 1,245,059 | +0.87(+4.29%) |
Aug 12, 2013 | 20.10 | 20.43 | 20.10 | 20.36 | 443,941 | +0.34(+1.70%) |
Aug 09, 2013 | 20.28 | 20.32 | 19.95 | 20.02 | 156,789 | -0.14(-0.69%) |
Aug 08, 2013 | 20.41 | 20.41 | 19.95 | 20.16 | 229,013 | -0.15(-0.72%) |
Aug 07, 2013 | 20.29 | 20.45 | 19.88 | 20.31 | 422,832 | +0.08(+0.40%) |
Aug 06, 2013 | 19.95 | 20.22 | 19.68 | 20.22 | 313,243 | +0.19(+0.95%) |
Aug 05, 2013 | 20.31 | 20.33 | 19.78 | 20.03 | 273,197 | -0.29(-1.42%) |
Aug 02, 2013 | 20.34 | 20.35 | 20.16 | 20.32 | 134,112 | +0.05(+0.23%) |
Aug 01, 2013 | 20.58 | 20.63 | 20.09 | 20.28 | 434,908 | -0.09(-0.45%) |
Jul 31, 2013 | 20.05 | 20.43 | 19.92 | 20.37 | 0 | +0.31(+1.54%) |
Jul 30, 2013 | 19.82 | 20.07 | 19.72 | 20.06 | 0 | +0.30(+1.51%) |
Jul 29, 2013 | 19.82 | 19.95 | 19.65 | 19.76 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 19.81 | 19.90 | 19.68 | 19.76 | 0 | -0.07(-0.36%) |
Jul 25, 2013 | 19.68 | 19.97 | 19.55 | 19.83 | 0 | +0.08(+0.43%) |
Jul 24, 2013 | 19.94 | 19.94 | 19.69 | 19.75 | 0 | -0.05(-0.23%) |
Jul 23, 2013 | 19.68 | 19.81 | 19.60 | 19.79 | 0 | +0.19(+0.98%) |
Jul 22, 2013 | 19.69 | 19.69 | 19.46 | 19.60 | 0 | +0.02(+0.11%) |
Jul 19, 2013 | 19.62 | 19.76 | 19.42 | 19.58 | 0 | -0.06(-0.29%) |
Jul 18, 2013 | 19.74 | 19.87 | 19.59 | 19.63 | 0 | +0.08(+0.40%) |
Jul 17, 2013 | 19.65 | 19.91 | 19.50 | 19.56 | 299,647 | -0.05(-0.25%) |
Jul 16, 2013 | 19.68 | 19.90 | 19.42 | 19.60 | 0 | -0.08(-0.41%) |
Jul 15, 2013 | 19.59 | 20.02 | 19.55 | 19.69 | 0 | +0.04(+0.18%) |
Jul 12, 2013 | 19.91 | 19.93 | 19.62 | 19.65 | 0 | -0.15(-0.75%) |
Jul 11, 2013 | 19.84 | 19.84 | 19.74 | 19.80 | 0 | +0.09(+0.47%) |
Jul 10, 2013 | 19.56 | 19.82 | 19.56 | 19.71 | 0 | +0.04(+0.21%) |
Jul 09, 2013 | 19.75 | 19.75 | 19.51 | 19.67 | 0 | +0.05(+0.28%) |
Jul 08, 2013 | 19.79 | 19.80 | 19.56 | 19.61 | 0 | +0.06(+0.31%) |
Jul 05, 2013 | 19.54 | 19.68 | 19.29 | 19.55 | 0 | +0.27(+1.38%) |
Jul 03, 2013 | 19.29 | 19.61 | 19.29 | 19.29 | 0 | -0.10(-0.50%) |
Jul 02, 2013 | 19.58 | 19.70 | 19.22 | 19.38 | 0 | -0.31(-1.56%) |
Jul 01, 2013 | 19.95 | 20.09 | 19.37 | 19.69 | 0 | -0.06(-0.32%) |
Jun 28, 2013 | 19.14 | 19.91 | 18.86 | 19.75 | 1,788,186 | -0.03(-0.14%) |
Jun 26, 2013 | 19.47 | 20.00 | 19.47 | 19.78 | 639,498 | +0.51(+2.63%) |
Jun 25, 2013 | 19.14 | 19.33 | 18.46 | 19.27 | 0 | +0.43(+2.31%) |
Jun 24, 2013 | 19.21 | 19.21 | 18.28 | 18.84 | 0 | -0.44(-2.28%) |
Jun 21, 2013 | 19.36 | 19.60 | 19.00 | 19.28 | 600,973 | -0.10(-0.52%) |
Jun 20, 2013 | 19.50 | 19.61 | 19.19 | 19.38 | 0 | -0.23(-1.19%) |
Jun 19, 2013 | 19.69 | 19.86 | 19.50 | 19.61 | 0 | -0.06(-0.30%) |
Jun 18, 2013 | 20.03 | 20.03 | 19.55 | 19.67 | 0 | -0.28(-1.40%) |
Jun 17, 2013 | 19.77 | 20.14 | 19.73 | 19.95 | 0 | +0.23(+1.14%) |
Jun 14, 2013 | 19.78 | 19.91 | 19.49 | 19.73 | 0 | -0.00(-0.01%) |
Jun 13, 2013 | 19.51 | 19.95 | 19.35 | 19.73 | 1,050,425 | +0.26(+1.31%) |
Jun 12, 2013 | 20.08 | 20.27 | 19.40 | 19.47 | 5,402,144 | -2.11(-9.78%) |
Jun 11, 2013 | 20.66 | 21.85 | 20.17 | 21.59 | 891,875 | +0.77(+3.70%) |
Jun 10, 2013 | 20.37 | 21.04 | 20.02 | 20.82 | 0 | +0.81(+4.04%) |
Jun 07, 2013 | 19.68 | 20.20 | 19.67 | 20.01 | 0 | +0.47(+2.42%) |
Jun 06, 2013 | 19.28 | 19.61 | 18.73 | 19.53 | 0 | +0.04(+0.18%) |
Jun 05, 2013 | 20.27 | 20.27 | 19.02 | 19.50 | 0 | -0.76(-3.75%) |
Jun 04, 2013 | 20.51 | 20.92 | 20.09 | 20.26 | 0 | -0.17(-0.85%) |