Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 21.47 | 21.47 | 21.14 | 21.14 | 8,799 | -0.33(-1.54%) |
Aug 29, 2013 | 21.67 | 21.77 | 21.47 | 21.47 | 25,903 | +0.97(+4.74%) |
Aug 28, 2013 | 20.26 | 20.51 | 20.24 | 20.50 | 11,145 | +0.09(+0.44%) |
Aug 27, 2013 | 20.67 | 20.75 | 20.40 | 20.41 | 32,063 | +0.19(+0.92%) |
Aug 26, 2013 | 20.34 | 20.71 | 20.16 | 20.22 | 35,409 | -0.58(-2.80%) |
Aug 23, 2013 | 20.84 | 20.84 | 20.71 | 20.80 | 14,341 | -0.37(-1.73%) |
Aug 22, 2013 | 20.99 | 21.21 | 20.97 | 21.17 | 15,444 | +0.43(+2.08%) |
Aug 21, 2013 | 20.87 | 20.89 | 20.70 | 20.74 | 14,982 | +0.20(+0.96%) |
Aug 20, 2013 | 20.66 | 20.72 | 20.46 | 20.54 | 34,337 | -1.15(-5.31%) |
Aug 19, 2013 | 22.13 | 22.18 | 21.69 | 21.69 | 34,376 | -0.85(-3.78%) |
Aug 16, 2013 | 22.58 | 22.63 | 22.41 | 22.54 | 41,909 | +1.22(+5.71%) |
Aug 15, 2013 | 21.34 | 21.41 | 21.19 | 21.32 | 27,741 | +0.55(+2.66%) |
Aug 14, 2013 | 20.74 | 20.89 | 20.74 | 20.77 | 14,239 | -0.01(-0.03%) |
Aug 13, 2013 | 20.77 | 20.83 | 20.62 | 20.78 | 18,366 | +0.12(+0.58%) |
Aug 12, 2013 | 20.57 | 20.71 | 20.52 | 20.66 | 27,574 | +0.46(+2.29%) |
Aug 09, 2013 | 20.08 | 20.26 | 20.04 | 20.20 | 36,448 | +0.33(+1.66%) |
Aug 08, 2013 | 19.74 | 19.88 | 19.63 | 19.87 | 18,168 | +0.96(+5.08%) |
Aug 07, 2013 | 18.90 | 19.03 | 18.86 | 18.90 | 23,172 | -0.07(-0.35%) |
Aug 06, 2013 | 19.01 | 19.10 | 18.87 | 18.97 | 13,876 | +0.00(+0.00%) |
Aug 05, 2013 | 18.91 | 19.05 | 18.91 | 18.97 | 12,148 | +0.08(+0.41%) |
Aug 02, 2013 | 18.64 | 18.89 | 18.60 | 18.89 | 14,584 | -0.28(-1.47%) |
Aug 01, 2013 | 18.75 | 19.17 | 18.75 | 19.17 | 29,080 | +0.62(+3.36%) |
Jul 31, 2013 | 18.60 | 18.69 | 18.47 | 18.55 | 18,671 | -0.25(-1.31%) |
Jul 30, 2013 | 18.89 | 18.89 | 18.71 | 18.80 | 12,803 | -0.08(-0.45%) |
Jul 29, 2013 | 18.93 | 18.93 | 18.81 | 18.88 | 23,005 | -0.71(-3.61%) |
Jul 26, 2013 | 19.45 | 19.66 | 19.29 | 19.59 | 19,871 | -0.37(-1.83%) |
Jul 25, 2013 | 19.81 | 19.96 | 19.62 | 19.96 | 18,853 | +0.25(+1.28%) |
Jul 24, 2013 | 19.82 | 19.91 | 19.61 | 19.70 | 28,252 | -0.05(-0.27%) |
Jul 23, 2013 | 19.73 | 19.77 | 19.57 | 19.76 | 20,558 | +0.35(+1.82%) |
Jul 22, 2013 | 19.32 | 19.40 | 19.29 | 19.40 | 13,318 | -0.34(-1.73%) |
Jul 19, 2013 | 19.61 | 19.77 | 19.58 | 19.75 | 19,141 | -0.31(-1.53%) |
Jul 18, 2013 | 19.94 | 20.15 | 19.94 | 20.05 | 16,085 | +0.55(+2.85%) |
Jul 17, 2013 | 19.50 | 19.58 | 19.43 | 19.50 | 10,818 | -0.00(-0.01%) |
Jul 16, 2013 | 19.30 | 19.50 | 19.30 | 19.50 | 29,285 | +0.74(+3.93%) |
Jul 15, 2013 | 18.65 | 18.76 | 18.51 | 18.76 | 25,511 | +0.26(+1.43%) |
Jul 12, 2013 | 18.58 | 18.72 | 18.45 | 18.50 | 28,927 | -0.53(-2.81%) |
Jul 11, 2013 | 18.87 | 19.04 | 18.72 | 19.03 | 26,971 | +0.58(+3.12%) |
Jul 10, 2013 | 18.62 | 18.62 | 18.38 | 18.45 | 24,695 | -0.65(-3.39%) |
Jul 09, 2013 | 19.07 | 19.14 | 19.01 | 19.10 | 9,034 | +0.31(+1.66%) |
Jul 08, 2013 | 18.77 | 18.84 | 18.60 | 18.79 | 10,538 | +0.03(+0.16%) |
Jul 05, 2013 | 19.01 | 19.01 | 18.59 | 18.76 | 12,055 | -0.25(-1.29%) |
Jul 03, 2013 | 19.07 | 19.19 | 18.96 | 19.01 | 21,089 | -1.03(-5.12%) |
Jul 02, 2013 | 20.27 | 20.50 | 19.97 | 20.03 | 26,776 | +0.36(+1.83%) |
Jul 01, 2013 | 19.85 | 20.06 | 19.67 | 19.67 | 19,181 | -0.27(-1.35%) |
Jun 28, 2013 | 19.83 | 20.03 | 19.73 | 19.94 | 32,469 | +0.79(+4.14%) |
Jun 27, 2013 | 19.02 | 19.20 | 19.02 | 19.15 | 15,377 | +0.36(+1.92%) |
Jun 26, 2013 | 18.57 | 18.81 | 18.57 | 18.79 | 30,657 | +0.97(+5.42%) |
Jun 25, 2013 | 17.64 | 17.91 | 17.64 | 17.82 | 19,340 | +0.27(+1.54%) |
Jun 24, 2013 | 17.66 | 17.72 | 17.22 | 17.55 | 61,399 | -1.12(-5.98%) |
Jun 21, 2013 | 18.84 | 18.84 | 18.30 | 18.67 | 61,619 | +0.08(+0.45%) |
Jun 20, 2013 | 18.99 | 18.99 | 18.50 | 18.59 | 47,692 | -0.56(-2.92%) |
Jun 19, 2013 | 19.42 | 19.64 | 19.13 | 19.14 | 32,921 | -0.25(-1.27%) |
Jun 18, 2013 | 19.40 | 19.42 | 19.27 | 19.39 | 27,344 | +0.59(+3.13%) |
Jun 17, 2013 | 18.79 | 18.80 | 18.62 | 18.80 | 26,036 | +0.50(+2.72%) |
Jun 14, 2013 | 18.38 | 18.52 | 18.23 | 18.30 | 58,433 | -0.55(-2.93%) |
Jun 13, 2013 | 18.55 | 18.92 | 18.49 | 18.86 | 50,850 | +0.55(+2.98%) |
Jun 12, 2013 | 18.69 | 18.69 | 18.30 | 18.31 | 14,954 | -0.15(-0.81%) |
Jun 11, 2013 | 18.35 | 18.60 | 18.35 | 18.46 | 21,236 | -0.12(-0.65%) |
Jun 10, 2013 | 18.48 | 18.65 | 18.39 | 18.58 | 67,947 | -2.60(-12.29%) |
Jun 07, 2013 | 21.11 | 21.23 | 20.91 | 21.19 | 7,851 | -0.16(-0.76%) |
Jun 06, 2013 | 21.41 | 21.52 | 21.20 | 21.35 | 28,026 | -0.13(-0.61%) |
Jun 05, 2013 | 21.92 | 22.03 | 21.47 | 21.48 | 29,744 | -0.92(-4.13%) |
Jun 04, 2013 | 22.35 | 22.52 | 22.28 | 22.40 | 9,234 | +0.24(+1.08%) |