Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 19.29 | 19.29 | 18.86 | 18.90 | 158,415 | -0.43(-2.23%) |
Aug 29, 2013 | 19.24 | 19.53 | 19.24 | 19.33 | 107,765 | +0.09(+0.48%) |
Aug 28, 2013 | 19.15 | 19.43 | 19.05 | 19.24 | 282,809 | +0.12(+0.64%) |
Aug 27, 2013 | 19.66 | 19.66 | 19.12 | 19.12 | 185,350 | -0.80(-4.03%) |
Aug 26, 2013 | 20.23 | 20.23 | 19.83 | 19.92 | 152,134 | -0.32(-1.56%) |
Aug 23, 2013 | 20.26 | 20.36 | 20.09 | 20.23 | 192,632 | -0.02(-0.11%) |
Aug 22, 2013 | 19.81 | 20.31 | 19.81 | 20.26 | 193,643 | +0.57(+2.91%) |
Aug 21, 2013 | 19.78 | 19.91 | 19.60 | 19.68 | 116,197 | -0.14(-0.69%) |
Aug 20, 2013 | 19.79 | 19.93 | 19.69 | 19.82 | 184,767 | +0.06(+0.33%) |
Aug 19, 2013 | 20.26 | 20.26 | 19.75 | 19.75 | 126,472 | -0.50(-2.48%) |
Aug 16, 2013 | 20.19 | 20.43 | 20.16 | 20.26 | 157,976 | -0.01(-0.04%) |
Aug 15, 2013 | 20.18 | 20.36 | 20.11 | 20.26 | 188,399 | -0.02(-0.11%) |
Aug 14, 2013 | 20.31 | 20.40 | 20.21 | 20.28 | 161,500 | +0.01(+0.04%) |
Aug 13, 2013 | 20.18 | 20.38 | 20.08 | 20.28 | 138,317 | +0.09(+0.46%) |
Aug 12, 2013 | 20.11 | 20.23 | 20.00 | 20.18 | 119,013 | +0.04(+0.18%) |
Aug 09, 2013 | 20.08 | 20.32 | 19.93 | 20.15 | 389,667 | -0.03(-0.14%) |
Aug 08, 2013 | 20.36 | 20.45 | 20.08 | 20.18 | 166,178 | +0.01(+0.04%) |
Aug 07, 2013 | 20.22 | 20.23 | 20.10 | 20.17 | 659,406 | -0.07(-0.35%) |
Aug 06, 2013 | 20.46 | 20.46 | 20.21 | 20.24 | 154,838 | -0.24(-1.16%) |
Aug 05, 2013 | 20.54 | 20.55 | 20.31 | 20.48 | 147,244 | -0.14(-0.66%) |
Aug 02, 2013 | 20.38 | 20.74 | 20.33 | 20.61 | 247,594 | +0.09(+0.45%) |
Aug 01, 2013 | 20.36 | 20.54 | 20.22 | 20.52 | 539,292 | +0.20(+0.99%) |
Jul 31, 2013 | 20.36 | 20.43 | 20.32 | 20.32 | 354,674 | -0.01(-0.07%) |
Jul 30, 2013 | 20.43 | 20.43 | 20.11 | 20.33 | 162,589 | +0.03(+0.14%) |
Jul 29, 2013 | 20.68 | 20.78 | 20.24 | 20.31 | 791,769 | -0.36(-1.73%) |
Jul 26, 2013 | 20.47 | 20.70 | 20.47 | 20.66 | 382,398 | +0.06(+0.31%) |
Jul 25, 2013 | 20.21 | 20.79 | 20.13 | 20.60 | 564,937 | +0.78(+3.94%) |
Jul 24, 2013 | 19.98 | 19.98 | 19.73 | 19.82 | 238,109 | -0.08(-0.40%) |
Jul 23, 2013 | 19.96 | 19.96 | 19.68 | 19.90 | 433,738 | +0.07(+0.36%) |
Jul 22, 2013 | 19.64 | 19.84 | 19.61 | 19.83 | 204,977 | +0.24(+1.25%) |
Jul 19, 2013 | 19.36 | 19.58 | 19.32 | 19.58 | 171,521 | +0.23(+1.19%) |
Jul 18, 2013 | 19.07 | 19.64 | 19.07 | 19.35 | 217,183 | +0.34(+1.77%) |
Jul 17, 2013 | 18.92 | 19.18 | 18.87 | 19.02 | 128,481 | +0.20(+1.07%) |
Jul 16, 2013 | 18.95 | 18.98 | 18.61 | 18.81 | 138,854 | -0.09(-0.49%) |
Jul 15, 2013 | 18.87 | 18.99 | 18.85 | 18.91 | 152,265 | +0.10(+0.53%) |
Jul 12, 2013 | 18.67 | 18.90 | 18.67 | 18.81 | 189,919 | +0.10(+0.54%) |
Jul 11, 2013 | 18.64 | 18.72 | 18.53 | 18.71 | 168,572 | +0.27(+1.44%) |
Jul 10, 2013 | 18.26 | 18.53 | 18.16 | 18.44 | 155,034 | +0.13(+0.70%) |
Jul 09, 2013 | 18.55 | 18.58 | 18.18 | 18.31 | 261,198 | -0.08(-0.43%) |
Jul 08, 2013 | 18.39 | 18.56 | 18.25 | 18.39 | 130,868 | +0.11(+0.59%) |
Jul 05, 2013 | 18.21 | 18.29 | 18.05 | 18.28 | 102,334 | +0.37(+2.04%) |
Jul 03, 2013 | 17.93 | 18.05 | 17.89 | 17.92 | 51,493 | -0.04(-0.24%) |
Jul 02, 2013 | 17.99 | 18.12 | 17.86 | 17.96 | 127,430 | +0.00(+0.00%) |
Jul 01, 2013 | 17.35 | 18.01 | 17.35 | 17.96 | 193,695 | +0.48(+2.75%) |
Jun 28, 2013 | 17.72 | 17.88 | 17.47 | 17.48 | 393,278 | -0.32(-1.77%) |
Jun 27, 2013 | 17.67 | 17.85 | 17.57 | 17.80 | 403,151 | +0.21(+1.18%) |
Jun 26, 2013 | 17.71 | 17.71 | 17.49 | 17.59 | 253,526 | +0.04(+0.20%) |
Jun 25, 2013 | 17.39 | 17.66 | 17.34 | 17.55 | 187,458 | +0.32(+1.83%) |
Jun 24, 2013 | 17.49 | 17.62 | 17.24 | 17.24 | 237,421 | -0.49(-2.79%) |
Jun 21, 2013 | 17.60 | 17.81 | 17.42 | 17.73 | 329,021 | +0.16(+0.94%) |
Jun 20, 2013 | 17.65 | 17.70 | 17.47 | 17.57 | 155,304 | -0.31(-1.72%) |
Jun 19, 2013 | 18.18 | 18.25 | 17.87 | 17.88 | 93,039 | -0.29(-1.58%) |
Jun 18, 2013 | 18.21 | 18.21 | 17.98 | 18.16 | 130,308 | +0.04(+0.20%) |
Jun 17, 2013 | 18.22 | 18.35 | 18.01 | 18.13 | 118,183 | +0.11(+0.60%) |
Jun 14, 2013 | 18.14 | 18.21 | 17.89 | 18.02 | 144,591 | -0.11(-0.59%) |
Jun 13, 2013 | 17.67 | 18.15 | 17.62 | 18.13 | 225,219 | +0.55(+3.14%) |
Jun 12, 2013 | 17.91 | 17.98 | 17.56 | 17.57 | 194,653 | -0.16(-0.89%) |
Jun 11, 2013 | 17.74 | 17.85 | 17.69 | 17.73 | 92,015 | -0.19(-1.04%) |
Jun 10, 2013 | 17.85 | 17.93 | 17.72 | 17.92 | 226,978 | +0.20(+1.13%) |
Jun 07, 2013 | 17.73 | 17.75 | 17.43 | 17.72 | 108,905 | +0.14(+0.77%) |
Jun 06, 2013 | 17.17 | 17.58 | 17.14 | 17.58 | 313,410 | +0.48(+2.79%) |
Jun 05, 2013 | 17.52 | 17.57 | 17.10 | 17.10 | 177,899 | -0.43(-2.43%) |
Jun 04, 2013 | 17.62 | 17.77 | 17.25 | 17.53 | 225,224 | -0.01(-0.04%) |