Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 19.00 | 19.00 | 18.81 | 18.85 | 167,569 | -0.14(-0.71%) |
Aug 29, 2013 | 18.94 | 19.09 | 18.94 | 18.98 | 153,674 | +0.08(+0.42%) |
Aug 28, 2013 | 18.80 | 18.98 | 18.80 | 18.91 | 43,145 | -0.04(-0.20%) |
Aug 27, 2013 | 19.16 | 19.20 | 18.94 | 18.94 | 196,264 | -0.57(-2.91%) |
Aug 26, 2013 | 19.55 | 19.59 | 19.49 | 19.51 | 171,328 | -0.10(-0.52%) |
Aug 23, 2013 | 19.62 | 19.65 | 19.56 | 19.61 | 163,675 | +0.02(+0.10%) |
Aug 22, 2013 | 19.51 | 19.62 | 19.48 | 19.59 | 390,743 | +0.32(+1.66%) |
Aug 21, 2013 | 19.37 | 19.50 | 19.24 | 19.27 | 278,393 | -0.12(-0.64%) |
Aug 20, 2013 | 19.39 | 19.45 | 19.27 | 19.40 | 503,017 | -0.14(-0.69%) |
Aug 19, 2013 | 19.63 | 19.65 | 19.53 | 19.53 | 180,384 | -0.19(-0.97%) |
Aug 16, 2013 | 19.65 | 19.75 | 19.54 | 19.73 | 564,981 | +0.13(+0.67%) |
Aug 15, 2013 | 19.64 | 19.68 | 19.48 | 19.59 | 894,988 | -0.24(-1.21%) |
Aug 14, 2013 | 19.81 | 19.85 | 19.75 | 19.83 | 250,381 | +0.05(+0.23%) |
Aug 13, 2013 | 19.74 | 19.80 | 19.66 | 19.79 | 376,954 | +0.17(+0.86%) |
Aug 12, 2013 | 19.56 | 19.63 | 19.55 | 19.62 | 95,238 | -0.00(-0.02%) |
Aug 09, 2013 | 19.56 | 19.69 | 19.56 | 19.62 | 184,307 | +0.10(+0.52%) |
Aug 08, 2013 | 19.52 | 19.59 | 19.44 | 19.52 | 167,965 | +0.11(+0.58%) |
Aug 07, 2013 | 19.39 | 19.45 | 19.29 | 19.41 | 137,079 | -0.01(-0.06%) |
Aug 06, 2013 | 19.57 | 19.58 | 19.37 | 19.42 | 89,215 | -0.12(-0.64%) |
Aug 05, 2013 | 19.51 | 19.55 | 19.44 | 19.55 | 134,574 | -0.05(-0.23%) |
Aug 02, 2013 | 19.50 | 19.59 | 19.45 | 19.59 | 279,267 | -0.02(-0.11%) |
Aug 01, 2013 | 19.44 | 19.65 | 19.44 | 19.61 | 275,819 | +0.41(+2.16%) |
Jul 31, 2013 | 19.18 | 19.36 | 19.16 | 19.20 | 314,058 | +0.12(+0.61%) |
Jul 30, 2013 | 19.16 | 19.17 | 19.05 | 19.08 | 60,449 | +0.01(+0.04%) |
Jul 29, 2013 | 19.05 | 19.08 | 18.99 | 19.07 | 172,563 | -0.01(-0.04%) |
Jul 26, 2013 | 19.02 | 19.14 | 19.00 | 19.08 | 626,434 | -0.03(-0.16%) |
Jul 25, 2013 | 19.01 | 19.12 | 18.96 | 19.11 | 8,424,855 | -0.01(-0.08%) |
Jul 24, 2013 | 19.13 | 19.16 | 19.04 | 19.13 | 191,057 | +0.15(+0.81%) |
Jul 23, 2013 | 19.05 | 19.07 | 18.91 | 18.97 | 390,741 | +0.02(+0.08%) |
Jul 22, 2013 | 18.95 | 18.98 | 18.91 | 18.96 | 130,839 | +0.02(+0.12%) |
Jul 19, 2013 | 18.88 | 18.98 | 18.88 | 18.94 | 34,812 | -0.05(-0.28%) |
Jul 18, 2013 | 18.86 | 19.01 | 18.86 | 18.99 | 86,073 | +0.18(+0.96%) |
Jul 17, 2013 | 18.80 | 18.84 | 18.79 | 18.81 | 72,849 | +0.11(+0.60%) |
Jul 16, 2013 | 18.75 | 18.75 | 18.66 | 18.69 | 76,534 | -0.14(-0.74%) |
Jul 15, 2013 | 18.87 | 18.87 | 18.80 | 18.83 | 124,591 | +0.04(+0.20%) |
Jul 12, 2013 | 18.83 | 18.84 | 18.72 | 18.80 | 273,040 | -0.06(-0.30%) |
Jul 11, 2013 | 18.80 | 18.89 | 18.72 | 18.85 | 199,561 | +0.17(+0.89%) |
Jul 10, 2013 | 18.64 | 18.73 | 18.61 | 18.69 | 118,229 | -0.04(-0.20%) |
Jul 09, 2013 | 18.62 | 18.74 | 18.52 | 18.72 | 127,303 | +0.21(+1.13%) |
Jul 08, 2013 | 18.45 | 18.60 | 18.45 | 18.52 | 131,830 | +0.17(+0.91%) |
Jul 05, 2013 | 18.38 | 18.39 | 18.22 | 18.35 | 249,719 | +0.26(+1.46%) |
Jul 03, 2013 | 18.00 | 18.13 | 17.94 | 18.08 | 112,789 | -0.06(-0.31%) |
Jul 02, 2013 | 18.22 | 18.26 | 18.08 | 18.14 | 181,709 | -0.11(-0.60%) |
Jul 01, 2013 | 18.23 | 18.36 | 18.23 | 18.25 | 106,620 | +0.15(+0.85%) |
Jun 28, 2013 | 18.07 | 18.21 | 18.04 | 18.10 | 126,249 | -0.04(-0.21%) |
Jun 26, 2013 | 18.02 | 18.14 | 18.00 | 18.13 | 398,928 | +0.39(+2.21%) |
Jun 25, 2013 | 17.69 | 17.83 | 17.58 | 17.74 | 125,088 | +0.24(+1.36%) |
Jun 24, 2013 | 17.54 | 17.77 | 17.35 | 17.50 | 224,350 | -0.62(-3.43%) |
Jun 21, 2013 | 18.31 | 18.31 | 18.03 | 18.13 | 109,213 | -0.18(-0.99%) |
Jun 20, 2013 | 18.49 | 18.49 | 18.15 | 18.31 | 104,126 | -0.45(-2.41%) |
Jun 19, 2013 | 18.99 | 19.00 | 18.76 | 18.76 | 78,162 | -0.25(-1.33%) |
Jun 18, 2013 | 19.04 | 19.04 | 18.96 | 19.01 | 57,623 | +0.08(+0.40%) |
Jun 17, 2013 | 19.04 | 19.13 | 18.94 | 18.94 | 198,363 | +0.12(+0.66%) |
Jun 14, 2013 | 18.94 | 19.00 | 18.74 | 18.81 | 352,135 | -0.15(-0.77%) |
Jun 13, 2013 | 18.68 | 18.97 | 18.65 | 18.96 | 271,321 | +0.20(+1.06%) |
Jun 12, 2013 | 18.98 | 19.08 | 18.74 | 18.76 | 718,299 | -0.12(-0.62%) |
Jun 11, 2013 | 18.91 | 19.02 | 18.83 | 18.88 | 139,855 | -0.32(-1.69%) |
Jun 10, 2013 | 19.27 | 19.27 | 19.15 | 19.20 | 331,362 | +0.01(+0.04%) |
Jun 07, 2013 | 19.07 | 19.27 | 19.02 | 19.19 | 86,718 | +0.13(+0.67%) |
Jun 06, 2013 | 19.12 | 19.12 | 18.86 | 19.06 | 55,561 | +0.05(+0.26%) |
Jun 05, 2013 | 19.31 | 19.31 | 19.01 | 19.01 | 318,117 | -0.33(-1.71%) |
Jun 04, 2013 | 19.51 | 19.52 | 19.29 | 19.35 | 637,193 | -0.17(-0.87%) |