Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 15.94 | 16.30 | 15.75 | 15.76 | 0 | -0.24(-1.50%) |
Aug 29, 2013 | 15.87 | 16.36 | 15.79 | 16.00 | 47,995 | +0.06(+0.38%) |
Aug 28, 2013 | 16.79 | 17.17 | 15.83 | 15.94 | 0 | -0.83(-4.95%) |
Aug 27, 2013 | 17.35 | 17.90 | 16.61 | 16.77 | 81,925 | -0.43(-2.50%) |
Aug 26, 2013 | 17.66 | 17.91 | 16.58 | 17.20 | 0 | -0.49(-2.77%) |
Aug 23, 2013 | 18.05 | 19.04 | 17.66 | 17.69 | 0 | -0.33(-1.83%) |
Aug 22, 2013 | 18.00 | 18.36 | 17.98 | 18.02 | 19,587 | -0.10(-0.55%) |
Aug 21, 2013 | 17.78 | 18.12 | 17.58 | 18.12 | 22,398 | +0.34(+1.91%) |
Aug 20, 2013 | 17.77 | 17.89 | 17.56 | 17.78 | 8,871 | +0.27(+1.54%) |
Aug 19, 2013 | 18.04 | 18.86 | 17.49 | 17.51 | 26,215 | -0.17(-0.96%) |
Aug 16, 2013 | 17.33 | 17.81 | 17.15 | 17.68 | 0 | +0.23(+1.32%) |
Aug 15, 2013 | 17.67 | 17.90 | 17.27 | 17.45 | 77,963 | -0.11(-0.63%) |
Aug 14, 2013 | 18.22 | 18.30 | 16.85 | 17.56 | 127,721 | -0.80(-4.36%) |
Aug 13, 2013 | 18.45 | 18.78 | 17.98 | 18.36 | 11,564 | -0.24(-1.29%) |
Aug 12, 2013 | 18.07 | 18.78 | 17.56 | 18.60 | 44,190 | +0.55(+3.05%) |
Aug 09, 2013 | 19.20 | 19.91 | 18.04 | 18.05 | 39,350 | -1.14(-5.94%) |
Aug 08, 2013 | 19.34 | 19.99 | 18.86 | 19.19 | 43,702 | -0.06(-0.31%) |
Aug 07, 2013 | 20.33 | 20.46 | 18.83 | 19.25 | 61,734 | -1.16(-5.68%) |
Aug 06, 2013 | 20.64 | 20.92 | 20.26 | 20.41 | 45,834 | -0.23(-1.11%) |
Aug 05, 2013 | 21.34 | 21.34 | 20.52 | 20.64 | 44,878 | -0.64(-3.01%) |
Aug 02, 2013 | 22.04 | 22.19 | 21.15 | 21.28 | 29,824 | -0.76(-3.45%) |
Aug 01, 2013 | 23.03 | 23.92 | 20.34 | 22.04 | 140,374 | -0.70(-3.08%) |
Jul 31, 2013 | 23.95 | 24.29 | 22.10 | 22.74 | 0 | -1.28(-5.33%) |
Jul 30, 2013 | 24.44 | 24.95 | 23.56 | 24.02 | 0 | -0.25(-1.03%) |
Jul 29, 2013 | 25.13 | 26.10 | 23.90 | 24.27 | 0 | -0.83(-3.31%) |
Jul 26, 2013 | 25.10 | 25.70 | 25.00 | 25.10 | 0 | +0.05(+0.20%) |
Jul 25, 2013 | 24.97 | 25.57 | 24.75 | 25.05 | 0 | +0.12(+0.48%) |
Jul 24, 2013 | 24.93 | 25.73 | 24.62 | 24.93 | 0 | +0.18(+0.73%) |
Jul 23, 2013 | 24.94 | 27.00 | 24.75 | 24.75 | 0 | -0.10(-0.40%) |
Jul 22, 2013 | 25.29 | 25.61 | 24.62 | 24.85 | 0 | +0.30(+1.24%) |
Jul 19, 2013 | 24.15 | 25.02 | 23.38 | 24.55 | 0 | +0.29(+1.17%) |
Jul 18, 2013 | 24.49 | 24.49 | 23.55 | 24.26 | 0 | -0.16(-0.66%) |
Jul 17, 2013 | 24.44 | 24.50 | 24.12 | 24.42 | 15,022 | -0.01(-0.04%) |
Jul 16, 2013 | 24.44 | 24.50 | 24.10 | 24.43 | 0 | -0.01(-0.04%) |
Jul 15, 2013 | 24.05 | 24.55 | 23.91 | 24.44 | 0 | +0.43(+1.79%) |
Jul 12, 2013 | 24.18 | 24.50 | 23.82 | 24.01 | 0 | -0.12(-0.50%) |
Jul 11, 2013 | 24.65 | 24.85 | 23.74 | 24.13 | 0 | -0.22(-0.90%) |
Jul 10, 2013 | 24.37 | 24.51 | 24.19 | 24.35 | 0 | -0.14(-0.57%) |
Jul 09, 2013 | 24.52 | 24.52 | 24.23 | 24.49 | 0 | +0.12(+0.49%) |
Jul 08, 2013 | 24.46 | 24.50 | 24.19 | 24.37 | 0 | +0.05(+0.21%) |
Jul 05, 2013 | 24.81 | 24.81 | 23.52 | 24.32 | 0 | -0.18(-0.73%) |
Jul 03, 2013 | 24.48 | 24.50 | 24.05 | 24.50 | 0 | +0.27(+1.11%) |
Jul 02, 2013 | 24.72 | 24.72 | 23.70 | 24.23 | 0 | -0.01(-0.04%) |
Jul 01, 2013 | 24.09 | 25.04 | 22.84 | 24.24 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 24.02 | 24.25 | 22.81 | 24.24 | 1,145,455 | +0.99(+4.26%) |
Jun 26, 2013 | 22.18 | 23.37 | 21.78 | 23.25 | 0 | +1.08(+4.87%) |
Jun 25, 2013 | 22.10 | 23.41 | 20.96 | 22.17 | 0 | +0.12(+0.54%) |
Jun 24, 2013 | 22.67 | 22.67 | 21.03 | 22.05 | 0 | -0.62(-2.73%) |
Jun 21, 2013 | 23.34 | 23.93 | 22.67 | 22.67 | 142,498 | +0.35(+1.57%) |
Jun 20, 2013 | 22.58 | 23.55 | 20.81 | 22.32 | 0 | -0.55(-2.40%) |
Jun 19, 2013 | 21.10 | 23.90 | 20.83 | 22.87 | 0 | +1.52(+7.12%) |
Jun 18, 2013 | 20.50 | 21.39 | 20.50 | 21.35 | 0 | +0.75(+3.64%) |
Jun 17, 2013 | 21.91 | 22.37 | 20.52 | 20.60 | 0 | -1.19(-5.46%) |
Jun 14, 2013 | 22.88 | 22.99 | 21.65 | 21.79 | 0 | -1.17(-5.10%) |
Jun 13, 2013 | 23.89 | 25.10 | 22.42 | 22.96 | 67,769 | -0.94(-3.93%) |
Jun 12, 2013 | 23.98 | 23.98 | 22.70 | 23.90 | 20,460 | +0.18(+0.76%) |
Jun 11, 2013 | 22.00 | 24.00 | 22.00 | 23.72 | 21,363 | +0.82(+3.58%) |
Jun 10, 2013 | 22.49 | 23.35 | 22.34 | 22.90 | 0 | +0.66(+2.97%) |
Jun 07, 2013 | 22.64 | 22.64 | 21.77 | 22.24 | 0 | +0.17(+0.77%) |
Jun 06, 2013 | 23.97 | 23.97 | 21.86 | 22.07 | 0 | +0.32(+1.47%) |
Jun 05, 2013 | 22.03 | 22.74 | 21.60 | 21.75 | 0 | -0.22(-1.00%) |
Jun 04, 2013 | 22.10 | 22.50 | 21.62 | 21.97 | 0 | -0.02(-0.09%) |