Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 18.40 | 18.61 | 17.89 | 17.98 | 0 | -0.43(-2.36%) |
Aug 29, 2013 | 18.11 | 18.64 | 18.06 | 18.41 | 172,256 | +0.31(+1.69%) |
Aug 28, 2013 | 17.75 | 18.20 | 17.75 | 18.11 | 0 | +0.34(+1.89%) |
Aug 27, 2013 | 18.31 | 18.47 | 17.75 | 17.77 | 325,644 | -0.82(-4.40%) |
Aug 26, 2013 | 18.71 | 18.71 | 18.42 | 18.59 | 0 | -0.14(-0.74%) |
Aug 23, 2013 | 18.83 | 19.16 | 18.61 | 18.73 | 0 | -0.11(-0.58%) |
Aug 22, 2013 | 18.73 | 19.06 | 18.65 | 18.83 | 125,098 | +0.11(+0.58%) |
Aug 21, 2013 | 18.99 | 18.99 | 18.58 | 18.73 | 0 | -0.36(-1.86%) |
Aug 20, 2013 | 18.74 | 19.16 | 18.46 | 19.08 | 189,772 | +0.35(+1.84%) |
Aug 19, 2013 | 19.14 | 19.42 | 18.73 | 18.74 | 225,084 | -0.44(-2.31%) |
Aug 16, 2013 | 19.36 | 19.52 | 19.18 | 19.18 | 0 | -0.31(-1.57%) |
Aug 15, 2013 | 20.21 | 20.21 | 19.40 | 19.49 | 261,018 | -0.99(-4.82%) |
Aug 14, 2013 | 20.42 | 20.57 | 20.37 | 20.47 | 202,056 | +0.11(+0.53%) |
Aug 13, 2013 | 20.49 | 20.53 | 20.06 | 20.36 | 221,763 | -0.13(-0.63%) |
Aug 12, 2013 | 20.13 | 20.60 | 20.13 | 20.49 | 189,340 | +0.11(+0.53%) |
Aug 09, 2013 | 20.45 | 20.85 | 20.13 | 20.38 | 299,376 | -0.18(-0.86%) |
Aug 08, 2013 | 20.76 | 21.01 | 20.41 | 20.56 | 398,172 | -0.15(-0.71%) |
Aug 07, 2013 | 21.04 | 21.11 | 20.45 | 20.71 | 565,620 | -0.45(-2.14%) |
Aug 06, 2013 | 21.29 | 21.34 | 21.06 | 21.16 | 351,737 | -0.15(-0.69%) |
Aug 05, 2013 | 20.78 | 21.32 | 20.56 | 21.31 | 291,309 | +0.50(+2.42%) |
Aug 02, 2013 | 21.04 | 21.22 | 20.70 | 20.81 | 396,276 | -0.42(-2.00%) |
Aug 01, 2013 | 21.46 | 21.61 | 21.10 | 21.23 | 564,748 | -0.13(-0.60%) |
Jul 31, 2013 | 21.05 | 21.48 | 20.72 | 21.36 | 0 | +0.41(+1.98%) |
Jul 30, 2013 | 22.57 | 22.62 | 20.56 | 20.95 | 0 | +0.24(+1.14%) |
Jul 29, 2013 | 20.88 | 21.20 | 20.68 | 20.71 | 743,801 | -0.29(-1.36%) |
Jul 26, 2013 | 20.93 | 21.20 | 20.80 | 20.99 | 0 | -0.20(-0.93%) |
Jul 25, 2013 | 21.31 | 21.55 | 21.06 | 21.19 | 0 | -0.22(-1.01%) |
Jul 24, 2013 | 21.74 | 21.74 | 21.31 | 21.41 | 0 | -0.28(-1.27%) |
Jul 23, 2013 | 21.66 | 21.74 | 21.45 | 21.68 | 0 | +0.10(+0.46%) |
Jul 22, 2013 | 21.67 | 21.84 | 21.50 | 21.59 | 0 | -0.10(-0.45%) |
Jul 19, 2013 | 21.65 | 21.89 | 21.56 | 21.68 | 0 | -0.08(-0.36%) |
Jul 18, 2013 | 21.76 | 21.89 | 21.48 | 21.76 | 0 | +0.07(+0.32%) |
Jul 17, 2013 | 21.76 | 22.09 | 21.60 | 21.69 | 285,678 | +0.01(+0.05%) |
Jul 16, 2013 | 21.12 | 21.86 | 20.74 | 21.68 | 0 | +0.29(+1.34%) |
Jul 15, 2013 | 21.84 | 22.03 | 21.20 | 21.40 | 0 | -0.36(-1.68%) |
Jul 12, 2013 | 21.37 | 21.84 | 21.34 | 21.76 | 0 | +0.46(+2.18%) |
Jul 11, 2013 | 20.41 | 21.36 | 20.41 | 21.30 | 0 | +1.12(+5.57%) |
Jul 10, 2013 | 19.10 | 20.26 | 19.10 | 20.18 | 0 | +0.93(+4.82%) |
Jul 09, 2013 | 19.32 | 19.62 | 19.04 | 19.25 | 0 | +0.11(+0.57%) |
Jul 08, 2013 | 18.92 | 19.15 | 18.67 | 19.14 | 352,389 | +0.24(+1.25%) |
Jul 05, 2013 | 18.37 | 18.92 | 18.25 | 18.90 | 0 | +0.82(+4.53%) |
Jul 03, 2013 | 18.09 | 18.36 | 17.84 | 18.09 | 0 | -0.05(-0.27%) |
Jul 02, 2013 | 17.71 | 18.15 | 17.66 | 18.13 | 0 | +0.44(+2.51%) |
Jul 01, 2013 | 17.26 | 17.75 | 17.08 | 17.69 | 0 | +0.52(+3.04%) |
Jun 28, 2013 | 17.22 | 17.33 | 17.10 | 17.17 | 1,609,401 | -0.05(-0.29%) |
Jun 27, 2013 | 16.68 | 17.27 | 16.06 | 17.22 | 0 | +0.63(+3.80%) |
Jun 26, 2013 | 17.11 | 17.11 | 16.58 | 16.59 | 0 | -0.33(-1.92%) |
Jun 25, 2013 | 16.96 | 17.14 | 16.77 | 16.91 | 0 | +0.20(+1.18%) |
Jun 24, 2013 | 16.84 | 16.97 | 16.66 | 16.71 | 0 | -0.37(-2.19%) |
Jun 21, 2013 | 17.16 | 17.31 | 16.85 | 17.09 | 557,183 | +0.04(+0.23%) |
Jun 20, 2013 | 17.06 | 17.31 | 16.77 | 17.05 | 0 | -0.29(-1.65%) |
Jun 19, 2013 | 17.60 | 17.76 | 17.33 | 17.34 | 0 | -0.25(-1.40%) |
Jun 18, 2013 | 17.16 | 17.65 | 17.16 | 17.58 | 0 | +0.49(+2.89%) |
Jun 17, 2013 | 17.32 | 17.57 | 16.96 | 17.09 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 17.74 | 17.76 | 16.85 | 17.09 | 0 | -0.67(-3.78%) |
Jun 13, 2013 | 17.27 | 17.83 | 17.10 | 17.76 | 140,588 | +0.45(+2.62%) |
Jun 12, 2013 | 17.84 | 18.06 | 17.29 | 17.31 | 135,933 | -0.38(-2.17%) |
Jun 11, 2013 | 17.94 | 18.18 | 17.54 | 17.69 | 265,577 | -0.37(-2.07%) |
Jun 10, 2013 | 17.95 | 18.17 | 17.69 | 18.07 | 0 | +0.20(+1.10%) |
Jun 07, 2013 | 17.57 | 17.93 | 17.57 | 17.87 | 0 | +0.53(+3.07%) |
Jun 06, 2013 | 17.33 | 17.37 | 16.86 | 17.34 | 212,194 | +0.07(+0.40%) |
Jun 05, 2013 | 17.87 | 17.89 | 17.26 | 17.27 | 0 | -0.69(-3.84%) |
Jun 04, 2013 | 17.92 | 18.23 | 17.82 | 17.96 | 0 | +0.03(+0.17%) |