Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 20.31 | 20.36 | 19.75 | 19.83 | 1,059,885 | -0.48(-2.36%) |
Aug 29, 2013 | 19.96 | 20.48 | 19.96 | 20.31 | 1,462,810 | +0.26(+1.32%) |
Aug 28, 2013 | 19.98 | 20.21 | 19.86 | 20.04 | 767,028 | +0.04(+0.22%) |
Aug 27, 2013 | 20.10 | 20.17 | 19.88 | 20.00 | 736,184 | -0.32(-1.59%) |
Aug 26, 2013 | 20.26 | 20.70 | 20.26 | 20.32 | 583,539 | +0.09(+0.46%) |
Aug 23, 2013 | 20.27 | 20.27 | 20.00 | 20.23 | 701,438 | -0.04(-0.18%) |
Aug 22, 2013 | 20.16 | 20.42 | 20.02 | 20.26 | 424,387 | +0.22(+1.11%) |
Aug 21, 2013 | 20.26 | 20.28 | 19.94 | 20.04 | 551,045 | -0.28(-1.37%) |
Aug 20, 2013 | 20.44 | 20.48 | 20.27 | 20.32 | 495,232 | -0.06(-0.28%) |
Aug 19, 2013 | 20.16 | 20.46 | 19.99 | 20.38 | 628,340 | +0.24(+1.17%) |
Aug 16, 2013 | 20.40 | 20.41 | 20.14 | 20.14 | 785,425 | -0.25(-1.23%) |
Aug 15, 2013 | 20.62 | 20.79 | 20.30 | 20.39 | 824,490 | -0.44(-2.10%) |
Aug 14, 2013 | 20.84 | 20.99 | 20.64 | 20.83 | 770,887 | -0.06(-0.31%) |
Aug 13, 2013 | 20.96 | 21.02 | 20.69 | 20.89 | 810,925 | -0.06(-0.27%) |
Aug 12, 2013 | 21.06 | 21.19 | 20.89 | 20.95 | 832,074 | -0.18(-0.85%) |
Aug 09, 2013 | 20.75 | 21.21 | 20.65 | 21.13 | 902,969 | +0.34(+1.62%) |
Aug 08, 2013 | 21.01 | 21.12 | 20.74 | 20.79 | 1,261,893 | -0.07(-0.34%) |
Aug 07, 2013 | 20.77 | 20.94 | 20.56 | 20.86 | 1,468,136 | -0.08(-0.38%) |
Aug 06, 2013 | 20.41 | 21.04 | 20.41 | 20.94 | 2,053,600 | +0.44(+2.13%) |
Aug 05, 2013 | 19.21 | 20.51 | 19.21 | 20.51 | 1,902,239 | +1.30(+6.79%) |
Aug 02, 2013 | 19.33 | 19.98 | 18.86 | 19.20 | 1,657,356 | +0.02(+0.11%) |
Aug 01, 2013 | 19.15 | 19.61 | 19.15 | 19.18 | 1,605,809 | +0.20(+1.06%) |
Jul 31, 2013 | 18.91 | 19.10 | 18.73 | 18.98 | 987,583 | +0.10(+0.53%) |
Jul 30, 2013 | 19.15 | 19.15 | 18.85 | 18.88 | 620,035 | -0.06(-0.34%) |
Jul 29, 2013 | 19.16 | 19.17 | 18.89 | 18.95 | 856,497 | -0.24(-1.27%) |
Jul 26, 2013 | 19.22 | 19.30 | 19.10 | 19.19 | 447,059 | -0.11(-0.59%) |
Jul 25, 2013 | 19.31 | 19.48 | 19.18 | 19.30 | 648,503 | -0.02(-0.11%) |
Jul 24, 2013 | 19.46 | 19.65 | 19.25 | 19.32 | 745,279 | -0.25(-1.28%) |
Jul 23, 2013 | 19.68 | 19.68 | 19.42 | 19.58 | 850,426 | -0.02(-0.11%) |
Jul 22, 2013 | 19.68 | 19.85 | 19.38 | 19.60 | 778,710 | +0.19(+0.96%) |
Jul 19, 2013 | 19.35 | 19.62 | 19.20 | 19.41 | 2,531,275 | +0.08(+0.41%) |
Jul 18, 2013 | 19.04 | 19.42 | 19.04 | 19.33 | 909,087 | +0.29(+1.50%) |
Jul 17, 2013 | 18.97 | 19.11 | 18.80 | 19.05 | 578,074 | +0.17(+0.91%) |
Jul 16, 2013 | 18.55 | 19.26 | 18.55 | 18.87 | 1,221,875 | +0.33(+1.78%) |
Jul 15, 2013 | 17.79 | 18.66 | 17.79 | 18.54 | 2,564,987 | +1.23(+7.11%) |
Jul 12, 2013 | 17.26 | 17.42 | 17.11 | 17.31 | 420,707 | +0.04(+0.25%) |
Jul 11, 2013 | 17.14 | 17.28 | 16.96 | 17.27 | 778,035 | +0.34(+1.99%) |
Jul 10, 2013 | 17.01 | 17.17 | 16.80 | 16.93 | 971,550 | -0.10(-0.59%) |
Jul 09, 2013 | 17.28 | 17.21 | 16.99 | 17.03 | 676,369 | -0.11(-0.63%) |
Jul 08, 2013 | 17.11 | 17.38 | 17.05 | 17.14 | 1,024,608 | +0.14(+0.84%) |
Jul 05, 2013 | 17.00 | 17.04 | 16.62 | 17.00 | 464,583 | +0.15(+0.89%) |
Jul 03, 2013 | 17.03 | 17.03 | 16.74 | 16.85 | 377,719 | -0.21(-1.26%) |
Jul 02, 2013 | 17.08 | 17.34 | 16.92 | 17.06 | 745,750 | +0.01(+0.08%) |
Jul 01, 2013 | 17.65 | 18.11 | 17.02 | 17.05 | 1,015,207 | -0.60(-3.41%) |
Jun 28, 2013 | 16.51 | 17.71 | 16.51 | 17.65 | 1,629,012 | +1.57(+9.75%) |
Jun 26, 2013 | 16.15 | 16.19 | 16.00 | 16.08 | 679,583 | +0.06(+0.40%) |
Jun 25, 2013 | 15.76 | 16.05 | 15.57 | 16.02 | 863,415 | +0.37(+2.38%) |
Jun 24, 2013 | 16.00 | 16.02 | 15.54 | 15.64 | 836,510 | -0.52(-3.23%) |
Jun 21, 2013 | 16.15 | 16.22 | 15.95 | 16.17 | 945,198 | +0.06(+0.36%) |
Jun 20, 2013 | 16.48 | 16.48 | 15.86 | 16.11 | 1,019,582 | -0.52(-3.10%) |
Jun 19, 2013 | 16.89 | 17.00 | 16.60 | 16.63 | 690,434 | -0.32(-1.86%) |
Jun 18, 2013 | 16.84 | 16.99 | 16.82 | 16.94 | 529,342 | +0.11(+0.64%) |
Jun 17, 2013 | 17.05 | 17.05 | 16.71 | 16.83 | 621,824 | -0.09(-0.55%) |
Jun 14, 2013 | 16.80 | 17.00 | 16.65 | 16.93 | 568,234 | +0.07(+0.42%) |
Jun 13, 2013 | 16.45 | 16.92 | 16.45 | 16.85 | 645,267 | +0.43(+2.62%) |
Jun 12, 2013 | 16.53 | 16.60 | 16.37 | 16.42 | 827,842 | -0.09(-0.52%) |
Jun 11, 2013 | 16.40 | 16.70 | 16.27 | 16.51 | 842,993 | +0.09(+0.52%) |
Jun 10, 2013 | 16.31 | 16.53 | 16.30 | 16.42 | 660,748 | +0.14(+0.88%) |
Jun 07, 2013 | 16.26 | 16.30 | 15.98 | 16.28 | 516,548 | +0.10(+0.62%) |
Jun 06, 2013 | 16.17 | 16.25 | 16.05 | 16.18 | 787,369 | +0.04(+0.22%) |
Jun 05, 2013 | 16.45 | 16.51 | 16.15 | 16.15 | 666,414 | -0.38(-2.30%) |
Jun 04, 2013 | 16.69 | 16.87 | 16.35 | 16.53 | 498,126 | -0.19(-1.16%) |