Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 17.82 | 17.88 | 17.78 | 17.83 | 12,933 | -0.30(-1.65%) |
Aug 29, 2013 | 18.15 | 18.20 | 18.10 | 18.13 | 3,631 | +0.19(+1.06%) |
Aug 28, 2013 | 17.97 | 18.01 | 17.82 | 17.94 | 16,632 | -0.62(-3.34%) |
Aug 27, 2013 | 18.66 | 18.75 | 18.50 | 18.56 | 10,600 | -0.66(-3.43%) |
Aug 26, 2013 | 19.28 | 19.28 | 19.19 | 19.22 | 51,815 | -0.08(-0.42%) |
Aug 23, 2013 | 19.33 | 19.39 | 19.22 | 19.30 | 13,273 | +0.13(+0.68%) |
Aug 22, 2013 | 19.08 | 19.21 | 19.08 | 19.17 | 10,234 | +0.37(+1.97%) |
Aug 21, 2013 | 18.91 | 18.94 | 18.64 | 18.80 | 46,231 | -0.09(-0.48%) |
Aug 20, 2013 | 18.85 | 18.97 | 18.82 | 18.89 | 21,954 | +0.04(+0.21%) |
Aug 19, 2013 | 18.90 | 18.96 | 18.77 | 18.85 | 27,035 | -0.06(-0.32%) |
Aug 16, 2013 | 18.67 | 18.91 | 18.65 | 18.91 | 34,098 | -0.16(-0.84%) |
Aug 15, 2013 | 18.90 | 19.12 | 18.86 | 19.07 | 24,360 | -0.37(-1.90%) |
Aug 14, 2013 | 19.43 | 19.44 | 19.40 | 19.44 | 6,642 | -0.20(-1.02%) |
Aug 13, 2013 | 19.75 | 19.75 | 19.50 | 19.64 | 20,980 | +0.20(+1.03%) |
Aug 12, 2013 | 19.43 | 19.49 | 19.43 | 19.44 | 9,856 | -0.38(-1.92%) |
Aug 09, 2013 | 19.77 | 19.85 | 19.74 | 19.82 | 30,141 | +0.32(+1.64%) |
Aug 08, 2013 | 19.31 | 19.53 | 19.31 | 19.50 | 15,406 | +0.54(+2.85%) |
Aug 07, 2013 | 18.97 | 19.04 | 18.93 | 18.96 | 3,914 | -0.31(-1.61%) |
Aug 06, 2013 | 19.42 | 19.42 | 19.20 | 19.27 | 25,954 | -0.38(-1.93%) |
Aug 05, 2013 | 19.61 | 19.66 | 19.56 | 19.65 | 11,679 | +0.17(+0.87%) |
Aug 02, 2013 | 19.63 | 19.63 | 19.40 | 19.48 | 11,247 | -0.98(-4.79%) |
Aug 01, 2013 | 20.35 | 20.47 | 20.32 | 20.46 | 5,286 | +0.51(+2.56%) |
Jul 31, 2013 | 19.85 | 20.08 | 19.85 | 19.95 | 6,178 | -0.20(-0.99%) |
Jul 30, 2013 | 20.33 | 20.33 | 20.08 | 20.15 | 4,260 | -0.18(-0.89%) |
Jul 29, 2013 | 20.23 | 20.33 | 20.21 | 20.33 | 3,591 | -0.20(-0.97%) |
Jul 26, 2013 | 20.61 | 20.61 | 20.45 | 20.53 | 27,586 | -0.25(-1.20%) |
Jul 25, 2013 | 20.58 | 20.78 | 20.58 | 20.78 | 1,144 | +0.43(+2.11%) |
Jul 24, 2013 | 20.41 | 20.50 | 20.32 | 20.35 | 7,472 | +0.42(+2.11%) |
Jul 23, 2013 | 19.89 | 19.94 | 19.86 | 19.93 | 9,145 | -0.36(-1.77%) |
Jul 22, 2013 | 20.42 | 20.45 | 20.29 | 20.29 | 44,070 | -0.04(-0.20%) |
Jul 19, 2013 | 20.28 | 20.44 | 20.28 | 20.33 | 8,764 | +0.30(+1.50%) |
Jul 18, 2013 | 19.96 | 20.03 | 19.92 | 20.03 | 5,943 | +0.04(+0.20%) |
Jul 17, 2013 | 20.14 | 20.21 | 19.98 | 19.99 | 61,547 | -0.43(-2.11%) |
Jul 16, 2013 | 20.39 | 20.42 | 20.26 | 20.42 | 15,109 | +0.37(+1.85%) |
Jul 15, 2013 | 20.02 | 20.05 | 19.94 | 20.05 | 4,063 | +0.02(+0.07%) |
Jul 12, 2013 | 19.86 | 20.08 | 19.85 | 20.04 | 5,261 | +0.09(+0.43%) |
Jul 11, 2013 | 19.69 | 19.98 | 19.68 | 19.95 | 5,469 | +0.32(+1.63%) |
Jul 10, 2013 | 19.46 | 19.65 | 19.42 | 19.63 | 4,087 | +0.12(+0.64%) |
Jul 09, 2013 | 19.45 | 19.55 | 19.44 | 19.50 | 7,725 | +0.04(+0.23%) |
Jul 08, 2013 | 19.68 | 19.75 | 19.26 | 19.46 | 14,249 | -0.13(-0.68%) |
Jul 05, 2013 | 19.70 | 19.70 | 19.57 | 19.59 | 3,791 | -0.23(-1.15%) |
Jul 03, 2013 | 19.78 | 19.82 | 19.70 | 19.82 | 1,474 | -0.62(-3.03%) |
Jul 02, 2013 | 20.40 | 20.72 | 20.40 | 20.44 | 4,354 | -0.08(-0.39%) |
Jul 01, 2013 | 20.44 | 20.54 | 20.44 | 20.52 | 7,559 | +0.29(+1.41%) |
Jun 28, 2013 | 20.09 | 20.27 | 20.09 | 20.23 | 2,090 | -0.00(-0.02%) |
Jun 27, 2013 | 19.86 | 20.24 | 19.74 | 20.24 | 2,186 | +0.26(+1.30%) |
Jun 26, 2013 | 20.13 | 20.15 | 19.90 | 19.98 | 9,751 | +0.00(+0.00%) |
Jun 25, 2013 | 19.85 | 20.04 | 19.84 | 19.98 | 4,061 | +0.04(+0.20%) |
Jun 24, 2013 | 19.71 | 19.94 | 19.71 | 19.94 | 942 | -0.52(-2.54%) |
Jun 21, 2013 | 20.63 | 20.63 | 20.26 | 20.46 | 4,899 | -0.05(-0.24%) |
Jun 20, 2013 | 20.63 | 20.68 | 20.51 | 20.51 | 4,999 | -0.56(-2.66%) |
Jun 19, 2013 | 21.50 | 21.50 | 21.07 | 21.07 | 10,311 | -0.30(-1.40%) |
Jun 18, 2013 | 21.38 | 21.42 | 21.33 | 21.37 | 18,430 | +0.05(+0.23%) |
Jun 17, 2013 | 21.51 | 21.51 | 21.14 | 21.32 | 7,265 | +0.19(+0.90%) |
Jun 14, 2013 | 21.27 | 21.30 | 21.11 | 21.13 | 8,145 | -0.11(-0.52%) |
Jun 13, 2013 | 20.78 | 21.24 | 20.78 | 21.24 | 43,588 | +0.14(+0.66%) |
Jun 12, 2013 | 21.00 | 21.11 | 20.92 | 21.10 | 62,547 | -0.50(-2.31%) |
Jun 11, 2013 | 21.72 | 21.77 | 21.47 | 21.60 | 239,468 | +0.00(+0.00%) |
Jun 10, 2013 | 21.67 | 21.70 | 21.57 | 21.60 | 405,796 | +0.12(+0.56%) |
Jun 07, 2013 | 21.78 | 21.78 | 21.46 | 21.48 | 13,041 | -0.48(-2.19%) |
Jun 06, 2013 | 22.03 | 22.08 | 21.80 | 21.96 | 12,839 | +0.01(+0.05%) |
Jun 05, 2013 | 22.10 | 22.10 | 21.88 | 21.95 | 4,887 | -0.25(-1.13%) |
Jun 04, 2013 | 22.16 | 22.27 | 22.11 | 22.20 | 13,009 | +0.33(+1.51%) |