Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 16.93 | 16.93 | 16.93 | 0 | +0.11(+0.65%) | |
Aug 29, 2013 | 16.69 | 16.95 | 16.66 | 16.82 | 69,518 | +0.27(+1.63%) |
Aug 28, 2013 | 16.50 | 16.80 | 16.50 | 16.55 | 46,845 | +0.05(+0.30%) |
Aug 27, 2013 | 17.00 | 17.02 | 16.50 | 16.50 | 601,017 | -0.53(-3.11%) |
Aug 26, 2013 | 17.04 | 17.04 | 17.00 | 17.03 | 19,697 | +0.02(+0.12%) |
Aug 23, 2013 | 17.05 | 17.05 | 17.01 | 17.01 | 19,409 | +0.00(+0.00%) |
Aug 22, 2013 | 17.01 | 17.08 | 17.00 | 17.01 | 64,617 | +0.01(+0.06%) |
Aug 21, 2013 | 17.12 | 17.15 | 17.00 | 17.00 | 383,443 | -0.33(-1.90%) |
Aug 20, 2013 | 17.14 | 17.42 | 17.14 | 17.33 | 192,736 | -0.01(-0.06%) |
Aug 19, 2013 | 17.39 | 17.51 | 17.05 | 17.34 | 75,894 | +0.06(+0.35%) |
Aug 16, 2013 | 17.74 | 17.74 | 17.25 | 17.28 | 2,500 | -0.35(-1.99%) |
Aug 15, 2013 | 17.51 | 17.66 | 17.27 | 17.63 | 24,684 | +0.14(+0.80%) |
Aug 14, 2013 | 17.25 | 17.60 | 17.25 | 17.49 | 4,561 | +0.15(+0.87%) |
Aug 13, 2013 | 17.16 | 17.49 | 17.06 | 17.34 | 49,540 | +0.29(+1.70%) |
Aug 12, 2013 | 17.50 | 17.50 | 17.00 | 17.05 | 10,872 | +0.22(+1.31%) |
Aug 09, 2013 | 17.64 | 17.76 | 16.76 | 16.83 | 65,091 | -0.56(-3.22%) |
Aug 08, 2013 | 17.75 | 17.75 | 17.39 | 17.39 | 11,066 | +0.01(+0.06%) |
Aug 07, 2013 | 17.65 | 17.65 | 17.38 | 17.38 | 12,917 | -0.29(-1.64%) |
Aug 06, 2013 | 17.66 | 17.80 | 17.59 | 17.67 | 29,431 | +0.08(+0.45%) |
Aug 02, 2013 | 17.59 | 17.59 | 17.59 | 0 | +0.22(+1.27%) | |
Aug 01, 2013 | 17.50 | 17.55 | 17.20 | 17.37 | 43,321 | -0.02(-0.12%) |
Jul 31, 2013 | 18.00 | 18.00 | 17.34 | 17.39 | 415,158 | -0.51(-2.85%) |
Jul 30, 2013 | 17.60 | 17.95 | 17.42 | 17.90 | 389,966 | +0.45(+2.58%) |
Jul 29, 2013 | 17.60 | 17.81 | 17.25 | 17.45 | 1,101,153 | +0.96(+5.82%) |
Jul 26, 2013 | 16.58 | 16.58 | 16.33 | 16.49 | 67,825 | +0.03(+0.18%) |
Jul 25, 2013 | 16.71 | 16.72 | 16.46 | 16.46 | 77,875 | -0.19(-1.14%) |
Jul 24, 2013 | 16.80 | 16.80 | 16.50 | 16.65 | 60,729 | +0.01(+0.06%) |
Jul 23, 2013 | 16.60 | 16.75 | 16.50 | 16.64 | 65,972 | -0.14(-0.83%) |
Jul 22, 2013 | 16.91 | 16.93 | 16.71 | 16.78 | 4,484 | -0.29(-1.70%) |
Jul 19, 2013 | 17.19 | 17.25 | 16.99 | 17.07 | 64,869 | +0.05(+0.29%) |
Jul 18, 2013 | 16.76 | 17.25 | 16.76 | 17.02 | 5,043 | +0.10(+0.59%) |
Jul 17, 2013 | 16.95 | 16.95 | 16.85 | 16.92 | 117,297 | +0.07(+0.42%) |
Jul 16, 2013 | 17.05 | 17.09 | 16.85 | 16.85 | 126,376 | -0.30(-1.75%) |
Jul 15, 2013 | 17.14 | 17.50 | 17.10 | 17.15 | 201,612 | +0.30(+1.78%) |
Jul 12, 2013 | 16.97 | 17.10 | 16.74 | 16.85 | 177,631 | -0.14(-0.82%) |
Jul 11, 2013 | 16.51 | 17.09 | 16.47 | 16.99 | 98,274 | +0.44(+2.66%) |
Jul 10, 2013 | 16.50 | 16.56 | 16.47 | 16.55 | 58,311 | +0.05(+0.30%) |
Jul 09, 2013 | 16.25 | 16.55 | 16.21 | 16.50 | 275,287 | +0.29(+1.79%) |
Jul 08, 2013 | 16.21 | 16.25 | 16.01 | 16.21 | 296,212 | +0.01(+0.06%) |
Jul 05, 2013 | 16.25 | 16.26 | 16.07 | 16.20 | 12,677 | -0.19(-1.16%) |
Jul 04, 2013 | 16.90 | 16.90 | 16.33 | 16.39 | 28,416 | -0.02(-0.12%) |
Jul 03, 2013 | 16.48 | 16.60 | 16.18 | 16.41 | 26,098 | -0.07(-0.42%) |
Jul 02, 2013 | 16.15 | 16.55 | 16.15 | 16.48 | 74,936 | +0.34(+2.11%) |
Jun 28, 2013 | 16.14 | 16.14 | 16.14 | 0 | +0.15(+0.94%) | |
Jun 26, 2013 | 16.34 | 16.34 | 15.91 | 15.99 | 7,986 | -0.11(-0.68%) |
Jun 25, 2013 | 16.00 | 16.12 | 15.95 | 16.10 | 90,602 | +0.11(+0.69%) |
Jun 24, 2013 | 16.00 | 16.00 | 15.88 | 15.99 | 13,366 | +0.00(+0.00%) |
Jun 21, 2013 | 15.97 | 15.99 | 15.95 | 15.99 | 95,209 | +0.00(+0.00%) |
Jun 20, 2013 | 16.05 | 16.20 | 15.94 | 15.99 | 842,062 | -0.01(-0.06%) |
Jun 19, 2013 | 16.23 | 16.23 | 15.99 | 16.00 | 60,289 | -0.23(-1.42%) |
Jun 18, 2013 | 16.61 | 16.61 | 16.21 | 16.23 | 341,171 | -0.52(-3.10%) |
Jun 17, 2013 | 16.80 | 16.84 | 16.63 | 16.75 | 13,083 | -0.05(-0.30%) |
Jun 14, 2013 | 16.80 | 16.83 | 16.26 | 16.80 | 16,749 | +0.31(+1.88%) |
Jun 13, 2013 | 16.88 | 16.90 | 16.01 | 16.49 | 286,043 | +0.31(+1.92%) |
Jun 12, 2013 | 16.95 | 16.95 | 16.01 | 16.18 | 209,857 | +0.02(+0.12%) |
Jun 11, 2013 | 16.31 | 16.31 | 16.01 | 16.16 | 4,052 | -0.09(-0.55%) |
Jun 10, 2013 | 16.38 | 16.38 | 16.02 | 16.25 | 577,614 | -0.09(-0.55%) |
Jun 07, 2013 | 16.34 | 16.80 | 16.29 | 16.34 | 19,285 | +0.05(+0.31%) |
Jun 06, 2013 | 16.25 | 16.40 | 16.01 | 16.29 | 6,206 | +0.03(+0.18%) |
Jun 05, 2013 | 16.42 | 16.43 | 16.01 | 16.26 | 30,539 | -0.42(-2.52%) |
Jun 04, 2013 | 16.48 | 16.75 | 16.45 | 16.68 | 12,426 | +0.03(+0.18%) |