Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 17.82 | 17.82 | 17.65 | 17.77 | 0 | -0.05(-0.26%) |
Aug 29, 2013 | 17.67 | 17.90 | 17.61 | 17.82 | 0 | +0.09(+0.53%) |
Aug 28, 2013 | 17.69 | 17.78 | 17.63 | 17.72 | 0 | +0.03(+0.19%) |
Aug 27, 2013 | 17.67 | 17.82 | 17.64 | 17.69 | 0 | -0.06(-0.32%) |
Aug 26, 2013 | 17.80 | 17.91 | 17.71 | 17.75 | 0 | -0.07(-0.41%) |
Aug 23, 2013 | 17.90 | 17.96 | 17.74 | 17.82 | 0 | -0.08(-0.43%) |
Aug 22, 2013 | 17.70 | 17.94 | 17.64 | 17.90 | 0 | +0.26(+1.49%) |
Aug 21, 2013 | 17.78 | 17.82 | 17.63 | 17.63 | 0 | -0.19(-1.05%) |
Aug 20, 2013 | 17.76 | 17.86 | 17.67 | 17.82 | 0 | +0.08(+0.47%) |
Aug 19, 2013 | 17.75 | 17.87 | 17.70 | 17.74 | 0 | -0.07(-0.39%) |
Aug 16, 2013 | 17.90 | 18.00 | 17.80 | 17.81 | 0 | -0.12(-0.65%) |
Aug 15, 2013 | 17.99 | 18.02 | 17.85 | 17.92 | 752,970 | -0.14(-0.78%) |
Aug 14, 2013 | 17.97 | 18.10 | 17.88 | 18.06 | 0 | +0.11(+0.63%) |
Aug 13, 2013 | 17.83 | 17.96 | 17.69 | 17.95 | 1,123,383 | +0.10(+0.56%) |
Aug 12, 2013 | 17.63 | 17.97 | 17.60 | 17.85 | 803,385 | -0.14(-0.76%) |
Aug 09, 2013 | 17.91 | 18.04 | 17.83 | 17.99 | 779,415 | +0.10(+0.54%) |
Aug 08, 2013 | 17.96 | 18.03 | 17.88 | 17.89 | 465,954 | -0.03(-0.15%) |
Aug 07, 2013 | 17.93 | 18.01 | 17.89 | 17.92 | 1,035,300 | -0.03(-0.15%) |
Aug 06, 2013 | 18.05 | 18.09 | 17.94 | 17.94 | 1,144,968 | -0.10(-0.54%) |
Aug 05, 2013 | 18.03 | 18.12 | 18.02 | 18.04 | 485,829 | -0.07(-0.40%) |
Aug 02, 2013 | 18.13 | 18.21 | 18.02 | 18.11 | 955,287 | -0.02(-0.11%) |
Aug 01, 2013 | 18.19 | 18.30 | 18.12 | 18.13 | 1,956,786 | +0.08(+0.43%) |
Jul 31, 2013 | 18.13 | 18.22 | 18.03 | 18.06 | 0 | -0.00(-0.02%) |
Jul 30, 2013 | 18.15 | 18.21 | 18.05 | 18.06 | 753,951 | -0.06(-0.33%) |
Jul 29, 2013 | 18.14 | 18.23 | 18.04 | 18.12 | 0 | -0.06(-0.35%) |
Jul 26, 2013 | 18.22 | 18.26 | 17.96 | 18.18 | 0 | +0.09(+0.50%) |
Jul 25, 2013 | 17.88 | 18.18 | 17.87 | 18.09 | 0 | +0.14(+0.80%) |
Jul 24, 2013 | 18.02 | 18.13 | 17.94 | 17.95 | 0 | -0.07(-0.41%) |
Jul 23, 2013 | 18.62 | 18.62 | 18.00 | 18.02 | 0 | -0.53(-2.84%) |
Jul 22, 2013 | 18.48 | 18.59 | 18.47 | 18.55 | 0 | +0.08(+0.42%) |
Jul 19, 2013 | 18.30 | 18.50 | 18.28 | 18.47 | 0 | +0.09(+0.51%) |
Jul 18, 2013 | 18.20 | 18.39 | 18.17 | 18.38 | 0 | +0.21(+1.16%) |
Jul 17, 2013 | 18.07 | 18.19 | 18.04 | 18.17 | 885,168 | +0.17(+0.93%) |
Jul 16, 2013 | 18.18 | 18.18 | 17.96 | 18.00 | 0 | -0.17(-0.95%) |
Jul 15, 2013 | 17.95 | 18.19 | 17.86 | 18.18 | 0 | +0.22(+1.24%) |
Jul 12, 2013 | 17.76 | 17.96 | 17.72 | 17.95 | 0 | +0.17(+0.94%) |
Jul 11, 2013 | 17.67 | 17.80 | 17.58 | 17.79 | 820,788 | +0.20(+1.12%) |
Jul 10, 2013 | 17.43 | 17.62 | 17.36 | 17.59 | 0 | +0.12(+0.69%) |
Jul 09, 2013 | 17.50 | 17.52 | 17.35 | 17.47 | 0 | +0.09(+0.54%) |
Jul 08, 2013 | 17.31 | 17.41 | 17.31 | 17.38 | 0 | +0.06(+0.37%) |
Jul 05, 2013 | 17.19 | 17.32 | 17.04 | 17.31 | 0 | +0.19(+1.13%) |
Jul 03, 2013 | 17.12 | 17.14 | 17.00 | 17.12 | 0 | +0.02(+0.14%) |
Jul 02, 2013 | 17.35 | 17.41 | 17.05 | 17.10 | 0 | -0.23(-1.35%) |
Jul 01, 2013 | 17.16 | 17.36 | 17.16 | 17.33 | 0 | +0.19(+1.13%) |
Jun 28, 2013 | 17.14 | 17.22 | 17.05 | 17.14 | 1,680,930 | -0.04(-0.25%) |
Jun 27, 2013 | 17.05 | 17.21 | 17.00 | 17.18 | 0 | +0.23(+1.38%) |
Jun 26, 2013 | 16.78 | 17.03 | 16.78 | 16.95 | 0 | +0.25(+1.48%) |
Jun 25, 2013 | 16.78 | 16.84 | 16.66 | 16.70 | 0 | -0.02(-0.12%) |
Jun 24, 2013 | 16.59 | 16.81 | 16.49 | 16.72 | 0 | -0.05(-0.28%) |
Jun 21, 2013 | 16.95 | 17.00 | 16.72 | 16.77 | 1,957,632 | -0.14(-0.83%) |
Jun 20, 2013 | 16.98 | 17.11 | 16.91 | 16.91 | 0 | -0.18(-1.05%) |
Jun 19, 2013 | 17.59 | 17.59 | 17.08 | 17.09 | 0 | -0.47(-2.70%) |
Jun 18, 2013 | 17.37 | 17.63 | 17.33 | 17.56 | 0 | +0.15(+0.84%) |
Jun 17, 2013 | 17.25 | 17.42 | 17.20 | 17.41 | 0 | +0.24(+1.38%) |
Jun 14, 2013 | 17.24 | 17.30 | 17.12 | 17.18 | 0 | -0.13(-0.75%) |
Jun 13, 2013 | 17.13 | 17.33 | 17.07 | 17.31 | 1,011,198 | +0.15(+0.89%) |
Jun 12, 2013 | 17.24 | 17.30 | 17.13 | 17.15 | 1,124,187 | -0.05(-0.31%) |
Jun 11, 2013 | 17.30 | 17.39 | 17.20 | 17.21 | 919,095 | -0.22(-1.24%) |
Jun 10, 2013 | 17.39 | 17.47 | 17.31 | 17.42 | 0 | +0.03(+0.15%) |
Jun 07, 2013 | 17.25 | 17.44 | 17.16 | 17.40 | 0 | +0.17(+0.97%) |
Jun 06, 2013 | 16.93 | 17.23 | 16.89 | 17.23 | 0 | +0.28(+1.65%) |
Jun 05, 2013 | 17.12 | 17.17 | 16.95 | 16.95 | 0 | -0.24(-1.42%) |
Jun 04, 2013 | 17.21 | 17.23 | 17.09 | 17.19 | 0 | +0.03(+0.17%) |