Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 17.39 | 17.61 | 17.31 | 17.56 | 0 | +0.12(+0.69%) |
Aug 29, 2013 | 17.81 | 17.98 | 17.38 | 17.44 | 187,197 | -0.37(-2.08%) |
Aug 28, 2013 | 17.80 | 18.17 | 17.69 | 17.81 | 0 | +0.04(+0.23%) |
Aug 27, 2013 | 18.21 | 18.40 | 17.37 | 17.77 | 223,614 | -0.53(-2.90%) |
Aug 26, 2013 | 17.90 | 18.53 | 17.89 | 18.30 | 0 | +0.41(+2.29%) |
Aug 23, 2013 | 17.35 | 17.90 | 17.26 | 17.89 | 0 | +0.57(+3.29%) |
Aug 22, 2013 | 17.13 | 17.39 | 17.06 | 17.32 | 168,516 | +0.27(+1.58%) |
Aug 21, 2013 | 17.06 | 17.26 | 17.01 | 17.05 | 0 | -0.05(-0.29%) |
Aug 20, 2013 | 17.06 | 17.29 | 16.87 | 17.10 | 286,411 | +0.09(+0.53%) |
Aug 19, 2013 | 17.20 | 17.32 | 16.91 | 17.01 | 347,382 | -0.30(-1.73%) |
Aug 16, 2013 | 17.64 | 17.68 | 17.31 | 17.31 | 0 | -0.39(-2.20%) |
Aug 15, 2013 | 17.45 | 17.89 | 17.28 | 17.70 | 241,173 | +0.12(+0.68%) |
Aug 14, 2013 | 17.70 | 17.79 | 17.42 | 17.58 | 142,061 | -0.12(-0.68%) |
Aug 13, 2013 | 17.78 | 17.89 | 17.52 | 17.70 | 206,484 | -0.03(-0.17%) |
Aug 12, 2013 | 17.20 | 17.77 | 17.15 | 17.73 | 334,686 | +0.45(+2.60%) |
Aug 09, 2013 | 17.73 | 17.77 | 17.04 | 17.28 | 918,869 | -0.52(-2.92%) |
Aug 08, 2013 | 17.93 | 17.95 | 17.60 | 17.80 | 244,736 | -0.02(-0.11%) |
Aug 07, 2013 | 17.92 | 18.01 | 17.57 | 17.82 | 411,150 | -0.21(-1.16%) |
Aug 06, 2013 | 18.96 | 19.06 | 17.70 | 18.03 | 1,203,308 | -1.37(-7.06%) |
Aug 05, 2013 | 19.00 | 19.64 | 19.00 | 19.40 | 250,705 | +0.42(+2.21%) |
Aug 02, 2013 | 19.30 | 19.31 | 18.87 | 18.98 | 389,787 | -0.30(-1.56%) |
Aug 01, 2013 | 19.19 | 19.43 | 19.12 | 19.28 | 201,313 | +0.19(+1.00%) |
Jul 31, 2013 | 19.67 | 19.70 | 19.01 | 19.09 | 0 | -0.47(-2.40%) |
Jul 30, 2013 | 19.11 | 19.71 | 19.05 | 19.56 | 0 | +0.48(+2.52%) |
Jul 29, 2013 | 19.50 | 19.50 | 18.68 | 19.08 | 0 | -0.42(-2.15%) |
Jul 26, 2013 | 19.88 | 19.95 | 19.48 | 19.50 | 0 | -0.56(-2.79%) |
Jul 25, 2013 | 20.71 | 20.71 | 19.98 | 20.06 | 0 | -0.74(-3.56%) |
Jul 24, 2013 | 20.87 | 20.95 | 20.59 | 20.80 | 0 | -0.03(-0.14%) |
Jul 23, 2013 | 20.86 | 20.95 | 20.39 | 20.83 | 0 | +0.09(+0.43%) |
Jul 22, 2013 | 20.57 | 20.85 | 20.46 | 20.74 | 0 | +0.04(+0.19%) |
Jul 19, 2013 | 20.35 | 20.92 | 20.30 | 20.70 | 0 | +0.23(+1.12%) |
Jul 18, 2013 | 20.74 | 20.91 | 20.40 | 20.47 | 0 | -0.13(-0.63%) |
Jul 17, 2013 | 20.92 | 20.92 | 20.28 | 20.60 | 198,466 | -0.18(-0.87%) |
Jul 16, 2013 | 20.69 | 20.85 | 20.51 | 20.78 | 0 | +0.12(+0.58%) |
Jul 15, 2013 | 20.50 | 20.71 | 20.25 | 20.66 | 201,158 | +0.13(+0.63%) |
Jul 12, 2013 | 20.51 | 20.67 | 20.33 | 20.53 | 0 | +0.05(+0.24%) |
Jul 11, 2013 | 20.44 | 20.51 | 19.95 | 20.48 | 0 | +0.22(+1.09%) |
Jul 10, 2013 | 20.36 | 20.40 | 20.05 | 20.26 | 0 | -0.10(-0.49%) |
Jul 09, 2013 | 19.60 | 20.53 | 19.60 | 20.36 | 0 | +0.82(+4.20%) |
Jul 08, 2013 | 19.68 | 20.03 | 19.51 | 19.54 | 0 | -0.05(-0.26%) |
Jul 05, 2013 | 19.69 | 19.71 | 19.44 | 19.59 | 0 | +0.05(+0.26%) |
Jul 03, 2013 | 19.43 | 19.69 | 19.40 | 19.54 | 0 | +0.02(+0.10%) |
Jul 02, 2013 | 19.66 | 19.75 | 19.34 | 19.52 | 0 | -0.22(-1.11%) |
Jul 01, 2013 | 19.63 | 19.96 | 19.50 | 19.74 | 0 | +0.11(+0.56%) |
Jun 28, 2013 | 19.60 | 19.80 | 19.40 | 19.63 | 1,519,901 | +0.23(+1.19%) |
Jun 26, 2013 | 19.38 | 19.51 | 19.22 | 19.40 | 0 | +0.12(+0.62%) |
Jun 25, 2013 | 19.48 | 19.71 | 19.19 | 19.28 | 0 | -0.28(-1.43%) |
Jun 24, 2013 | 19.84 | 19.98 | 19.54 | 19.56 | 396,686 | -0.44(-2.18%) |
Jun 21, 2013 | 19.70 | 20.08 | 19.45 | 20.00 | 439,425 | +0.37(+1.86%) |
Jun 20, 2013 | 19.34 | 19.95 | 19.13 | 19.63 | 374,188 | +0.06(+0.31%) |
Jun 19, 2013 | 19.85 | 19.95 | 19.43 | 19.57 | 0 | -0.31(-1.56%) |
Jun 18, 2013 | 19.85 | 20.14 | 19.73 | 19.88 | 0 | +0.04(+0.20%) |
Jun 17, 2013 | 20.50 | 20.50 | 19.75 | 19.84 | 0 | -0.56(-2.75%) |
Jun 14, 2013 | 20.55 | 20.67 | 20.29 | 20.40 | 0 | -0.23(-1.11%) |
Jun 13, 2013 | 20.10 | 20.65 | 20.00 | 20.63 | 225,034 | +0.57(+2.84%) |
Jun 12, 2013 | 20.44 | 20.61 | 20.06 | 20.06 | 311,281 | -0.25(-1.23%) |
Jun 11, 2013 | 20.27 | 20.40 | 20.00 | 20.31 | 417,133 | -0.09(-0.44%) |
Jun 10, 2013 | 20.40 | 20.56 | 20.30 | 20.40 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 20.76 | 20.76 | 20.27 | 20.40 | 0 | -0.34(-1.64%) |
Jun 06, 2013 | 20.60 | 21.23 | 20.37 | 20.74 | 775,070 | +0.49(+2.42%) |
Jun 05, 2013 | 20.45 | 20.68 | 20.14 | 20.25 | 0 | -0.33(-1.60%) |
Jun 04, 2013 | 21.05 | 21.22 | 20.29 | 20.58 | 0 | -0.36(-1.72%) |