Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 20.57 | 20.69 | 19.82 | 19.96 | 0 | -0.69(-3.34%) |
Aug 29, 2013 | 20.56 | 20.83 | 20.40 | 20.65 | 47,934 | +0.01(+0.05%) |
Aug 28, 2013 | 20.44 | 20.78 | 20.40 | 20.64 | 0 | +0.16(+0.77%) |
Aug 27, 2013 | 20.57 | 20.81 | 20.12 | 20.49 | 64,651 | -0.29(-1.39%) |
Aug 26, 2013 | 20.92 | 21.05 | 20.63 | 20.77 | 0 | -0.02(-0.09%) |
Aug 23, 2013 | 20.88 | 21.11 | 20.62 | 20.79 | 0 | -0.06(-0.27%) |
Aug 22, 2013 | 20.72 | 21.13 | 20.52 | 20.85 | 23,881 | +0.26(+1.27%) |
Aug 21, 2013 | 20.46 | 20.76 | 20.44 | 20.59 | 0 | +0.09(+0.46%) |
Aug 20, 2013 | 20.21 | 20.63 | 20.21 | 20.49 | 40,964 | +0.26(+1.29%) |
Aug 19, 2013 | 20.34 | 20.56 | 20.20 | 20.23 | 37,401 | -0.07(-0.37%) |
Aug 16, 2013 | 20.15 | 20.52 | 20.15 | 20.31 | 0 | +0.07(+0.32%) |
Aug 15, 2013 | 20.43 | 20.69 | 20.07 | 20.24 | 77,463 | -0.35(-1.72%) |
Aug 14, 2013 | 20.55 | 20.89 | 20.51 | 20.60 | 62,393 | -0.02(-0.09%) |
Aug 13, 2013 | 20.96 | 20.97 | 20.48 | 20.62 | 76,133 | -0.39(-1.87%) |
Aug 12, 2013 | 20.44 | 21.03 | 20.24 | 21.01 | 34,857 | +0.30(+1.44%) |
Aug 09, 2013 | 20.77 | 20.90 | 20.42 | 20.71 | 70,045 | -0.09(-0.45%) |
Aug 08, 2013 | 20.82 | 21.09 | 20.58 | 20.80 | 27,413 | +0.11(+0.54%) |
Aug 07, 2013 | 20.77 | 21.32 | 20.58 | 20.69 | 41,887 | -0.09(-0.45%) |
Aug 06, 2013 | 20.26 | 20.84 | 20.23 | 20.78 | 91,462 | +0.27(+1.32%) |
Aug 05, 2013 | 20.79 | 20.99 | 20.43 | 20.51 | 114,632 | -0.25(-1.21%) |
Aug 02, 2013 | 20.80 | 21.11 | 20.76 | 20.77 | 41,821 | -0.23(-1.11%) |
Aug 01, 2013 | 20.82 | 21.25 | 20.63 | 21.00 | 49,572 | +0.36(+1.76%) |
Jul 31, 2013 | 20.62 | 20.87 | 20.54 | 20.63 | 0 | +0.04(+0.18%) |
Jul 30, 2013 | 20.38 | 20.72 | 20.31 | 20.60 | 0 | +0.14(+0.68%) |
Jul 29, 2013 | 20.79 | 21.05 | 20.29 | 20.46 | 0 | -0.33(-1.57%) |
Jul 26, 2013 | 22.62 | 22.71 | 20.72 | 20.78 | 0 | -2.29(-9.91%) |
Jul 25, 2013 | 22.93 | 23.27 | 22.65 | 23.07 | 0 | +0.15(+0.65%) |
Jul 24, 2013 | 22.90 | 23.08 | 22.75 | 22.92 | 0 | +0.07(+0.29%) |
Jul 23, 2013 | 23.32 | 23.44 | 22.78 | 22.85 | 0 | -0.30(-1.29%) |
Jul 22, 2013 | 23.28 | 23.42 | 23.06 | 23.15 | 0 | +0.07(+0.32%) |
Jul 19, 2013 | 23.51 | 23.77 | 23.08 | 23.08 | 0 | -0.46(-1.94%) |
Jul 18, 2013 | 22.83 | 23.68 | 22.66 | 23.54 | 0 | +0.72(+3.15%) |
Jul 17, 2013 | 22.56 | 22.85 | 22.36 | 22.82 | 44,308 | +0.41(+1.83%) |
Jul 16, 2013 | 22.22 | 22.55 | 22.18 | 22.41 | 0 | -0.05(-0.21%) |
Jul 15, 2013 | 22.23 | 22.57 | 22.04 | 22.45 | 0 | +0.18(+0.80%) |
Jul 12, 2013 | 21.62 | 22.50 | 21.47 | 22.28 | 0 | +0.56(+2.58%) |
Jul 11, 2013 | 21.91 | 21.91 | 21.51 | 21.72 | 0 | +0.05(+0.22%) |
Jul 10, 2013 | 21.57 | 21.91 | 21.51 | 21.67 | 0 | +0.15(+0.69%) |
Jul 09, 2013 | 21.46 | 21.79 | 21.25 | 21.52 | 0 | +0.17(+0.79%) |
Jul 08, 2013 | 21.58 | 21.60 | 21.27 | 21.35 | 0 | -0.21(-1.00%) |
Jul 05, 2013 | 21.27 | 21.65 | 20.93 | 21.57 | 0 | +0.72(+3.45%) |
Jul 03, 2013 | 20.70 | 21.03 | 20.45 | 20.85 | 0 | +0.08(+0.40%) |
Jul 02, 2013 | 20.38 | 20.79 | 20.07 | 20.77 | 0 | +0.31(+1.50%) |
Jul 01, 2013 | 20.03 | 20.74 | 20.03 | 20.46 | 0 | +0.57(+2.86%) |
Jun 28, 2013 | 20.37 | 20.54 | 19.85 | 19.89 | 234,179 | -0.61(-2.96%) |
Jun 27, 2013 | 20.10 | 20.57 | 19.85 | 20.49 | 0 | +0.59(+2.95%) |
Jun 26, 2013 | 20.56 | 20.56 | 19.75 | 19.91 | 0 | -0.49(-2.42%) |
Jun 25, 2013 | 19.74 | 20.52 | 19.74 | 20.40 | 0 | +0.98(+5.04%) |
Jun 24, 2013 | 19.32 | 19.62 | 19.22 | 19.42 | 0 | -0.14(-0.72%) |
Jun 21, 2013 | 19.59 | 19.72 | 19.50 | 19.56 | 115,694 | +0.07(+0.33%) |
Jun 20, 2013 | 19.57 | 19.62 | 19.25 | 19.50 | 0 | -0.35(-1.79%) |
Jun 19, 2013 | 20.18 | 20.31 | 19.85 | 19.85 | 0 | -0.39(-1.94%) |
Jun 18, 2013 | 19.69 | 20.37 | 19.61 | 20.24 | 0 | +0.53(+2.70%) |
Jun 17, 2013 | 19.57 | 19.73 | 19.55 | 19.71 | 0 | +0.19(+0.96%) |
Jun 14, 2013 | 19.73 | 19.74 | 19.50 | 19.52 | 0 | -0.19(-0.95%) |
Jun 13, 2013 | 19.50 | 19.72 | 19.44 | 19.71 | 106,514 | +0.17(+0.86%) |
Jun 12, 2013 | 19.79 | 19.86 | 19.47 | 19.54 | 38,982 | -0.04(-0.19%) |
Jun 11, 2013 | 19.56 | 19.78 | 19.46 | 19.58 | 24,312 | -0.20(-0.99%) |
Jun 10, 2013 | 19.83 | 19.83 | 19.48 | 19.78 | 0 | -0.02(-0.09%) |
Jun 07, 2013 | 19.98 | 20.00 | 19.71 | 19.80 | 0 | +0.02(+0.09%) |
Jun 06, 2013 | 19.69 | 19.87 | 19.18 | 19.78 | 52,625 | +0.04(+0.19%) |
Jun 05, 2013 | 19.96 | 20.10 | 19.52 | 19.74 | 0 | -0.22(-1.12%) |
Jun 04, 2013 | 20.23 | 20.45 | 19.61 | 19.96 | 0 | -0.30(-1.47%) |