Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 19.62 | 19.62 | 19.27 | 19.39 | 0 | -0.20(-1.04%) |
Aug 29, 2013 | 19.23 | 19.63 | 19.23 | 19.59 | 0 | +0.26(+1.35%) |
Aug 28, 2013 | 19.20 | 19.52 | 19.09 | 19.33 | 0 | +0.07(+0.35%) |
Aug 27, 2013 | 19.43 | 19.54 | 19.26 | 19.26 | 0 | -0.41(-2.07%) |
Aug 26, 2013 | 19.47 | 19.70 | 19.35 | 19.67 | 0 | +0.15(+0.74%) |
Aug 23, 2013 | 19.42 | 19.56 | 19.20 | 19.52 | 0 | +0.16(+0.85%) |
Aug 22, 2013 | 19.04 | 19.37 | 18.05 | 19.36 | 0 | +0.35(+1.83%) |
Aug 21, 2013 | 18.98 | 19.11 | 18.82 | 19.01 | 0 | -0.08(-0.41%) |
Aug 20, 2013 | 18.91 | 19.13 | 18.76 | 19.09 | 0 | +0.16(+0.87%) |
Aug 19, 2013 | 18.79 | 19.02 | 18.68 | 18.92 | 0 | +0.18(+0.98%) |
Aug 16, 2013 | 18.67 | 18.86 | 18.50 | 18.74 | 0 | -0.01(-0.05%) |
Aug 15, 2013 | 19.02 | 19.12 | 18.67 | 18.75 | 451,377 | -0.53(-2.76%) |
Aug 14, 2013 | 19.55 | 19.67 | 19.11 | 19.28 | 648,749 | -0.33(-1.68%) |
Aug 13, 2013 | 19.34 | 19.63 | 19.18 | 19.61 | 452,739 | +0.23(+1.20%) |
Aug 12, 2013 | 19.02 | 19.44 | 18.98 | 19.38 | 430,339 | +0.16(+0.86%) |
Aug 09, 2013 | 19.18 | 19.42 | 19.11 | 19.21 | 581,264 | +0.40(+2.11%) |
Aug 08, 2013 | 18.82 | 18.90 | 18.75 | 18.82 | 676,873 | +0.02(+0.10%) |
Aug 07, 2013 | 18.83 | 19.10 | 18.70 | 18.80 | 649,989 | -0.16(-0.87%) |
Aug 06, 2013 | 18.91 | 19.08 | 18.84 | 18.96 | 748,983 | -0.11(-0.56%) |
Aug 05, 2013 | 19.02 | 19.25 | 18.88 | 19.07 | 819,816 | -0.21(-1.10%) |
Aug 02, 2013 | 19.19 | 19.47 | 19.12 | 19.28 | 852,127 | +0.15(+0.81%) |
Aug 01, 2013 | 18.38 | 19.72 | 18.06 | 19.12 | 2,262,474 | +1.79(+10.32%) |
Jul 31, 2013 | 17.27 | 17.53 | 17.23 | 17.34 | 0 | +0.12(+0.67%) |
Jul 30, 2013 | 17.17 | 17.32 | 17.05 | 17.22 | 0 | +0.20(+1.19%) |
Jul 29, 2013 | 17.21 | 17.35 | 16.96 | 17.02 | 0 | -0.24(-1.40%) |
Jul 26, 2013 | 17.11 | 17.28 | 17.00 | 17.26 | 0 | +0.02(+0.11%) |
Jul 25, 2013 | 17.09 | 17.28 | 17.03 | 17.24 | 0 | +0.06(+0.34%) |
Jul 24, 2013 | 17.13 | 17.28 | 17.08 | 17.18 | 0 | +0.15(+0.85%) |
Jul 23, 2013 | 17.23 | 17.42 | 16.87 | 17.04 | 0 | -0.41(-2.33%) |
Jul 22, 2013 | 17.20 | 17.67 | 17.14 | 17.44 | 0 | +0.53(+3.15%) |
Jul 19, 2013 | 16.72 | 16.97 | 16.70 | 16.91 | 0 | +0.18(+1.10%) |
Jul 18, 2013 | 16.70 | 16.97 | 16.64 | 16.73 | 0 | +0.03(+0.17%) |
Jul 17, 2013 | 16.62 | 16.71 | 16.44 | 16.70 | 667,367 | +0.15(+0.94%) |
Jul 16, 2013 | 16.66 | 16.75 | 16.45 | 16.54 | 0 | -0.18(-1.10%) |
Jul 15, 2013 | 16.39 | 16.78 | 16.39 | 16.73 | 0 | +0.32(+1.95%) |
Jul 12, 2013 | 16.28 | 16.44 | 16.25 | 16.41 | 0 | +0.06(+0.35%) |
Jul 11, 2013 | 16.35 | 16.40 | 16.19 | 16.35 | 0 | +0.19(+1.20%) |
Jul 10, 2013 | 16.02 | 16.15 | 16.01 | 16.15 | 0 | +0.09(+0.54%) |
Jul 09, 2013 | 16.22 | 16.22 | 16.02 | 16.07 | 0 | -0.01(-0.06%) |
Jul 08, 2013 | 15.91 | 16.13 | 15.84 | 16.08 | 0 | +0.25(+1.59%) |
Jul 05, 2013 | 15.51 | 15.84 | 15.41 | 15.83 | 0 | +0.44(+2.83%) |
Jul 03, 2013 | 15.32 | 15.52 | 14.91 | 15.39 | 0 | -0.06(-0.38%) |
Jul 02, 2013 | 15.76 | 15.81 | 15.26 | 15.45 | 0 | -0.38(-2.38%) |
Jul 01, 2013 | 15.67 | 16.12 | 15.52 | 15.83 | 0 | +0.20(+1.30%) |
Jun 28, 2013 | 15.79 | 15.85 | 15.60 | 15.62 | 1,212,820 | -0.26(-1.64%) |
Jun 27, 2013 | 15.76 | 15.94 | 15.61 | 15.88 | 0 | +0.19(+1.23%) |
Jun 26, 2013 | 15.74 | 15.89 | 15.68 | 15.69 | 0 | +0.08(+0.50%) |
Jun 25, 2013 | 15.60 | 15.74 | 15.49 | 15.61 | 0 | +0.18(+1.19%) |
Jun 24, 2013 | 15.34 | 15.50 | 15.19 | 15.43 | 0 | -0.05(-0.34%) |
Jun 21, 2013 | 15.49 | 15.62 | 15.32 | 15.48 | 1,020,248 | +0.06(+0.41%) |
Jun 20, 2013 | 15.77 | 15.87 | 15.39 | 15.42 | 0 | -0.52(-3.28%) |
Jun 19, 2013 | 16.19 | 16.35 | 15.94 | 15.94 | 0 | -0.30(-1.85%) |
Jun 18, 2013 | 16.02 | 16.34 | 15.89 | 16.24 | 0 | +0.25(+1.57%) |
Jun 17, 2013 | 15.94 | 16.07 | 15.67 | 15.99 | 0 | +0.16(+1.04%) |
Jun 14, 2013 | 15.90 | 16.12 | 15.77 | 15.83 | 0 | -0.10(-0.61%) |
Jun 13, 2013 | 15.53 | 15.98 | 15.53 | 15.92 | 536,252 | +0.36(+2.30%) |
Jun 12, 2013 | 15.82 | 15.92 | 15.53 | 15.56 | 328,319 | -0.17(-1.11%) |
Jun 11, 2013 | 15.69 | 15.90 | 15.52 | 15.74 | 297,253 | -0.10(-0.61%) |
Jun 10, 2013 | 15.92 | 15.92 | 15.54 | 15.84 | 0 | -0.03(-0.18%) |
Jun 07, 2013 | 15.80 | 15.97 | 15.60 | 15.86 | 0 | +0.14(+0.86%) |
Jun 06, 2013 | 15.55 | 15.73 | 15.42 | 15.73 | 0 | +0.14(+0.87%) |
Jun 05, 2013 | 15.96 | 16.07 | 15.53 | 15.59 | 0 | -0.42(-2.60%) |
Jun 04, 2013 | 16.27 | 16.36 | 15.91 | 16.01 | 0 | -0.17(-1.08%) |