Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 18.75 | 18.75 | 17.96 | 18.01 | 120,682 | -0.76(-4.03%) |
Aug 29, 2013 | 18.39 | 18.98 | 18.39 | 18.77 | 108,884 | +0.37(+2.01%) |
Aug 28, 2013 | 19.04 | 19.28 | 18.37 | 18.40 | 199,922 | -0.65(-3.42%) |
Aug 27, 2013 | 19.37 | 19.68 | 19.01 | 19.05 | 154,210 | -0.62(-3.14%) |
Aug 26, 2013 | 19.06 | 20.21 | 19.06 | 19.67 | 205,676 | +0.60(+3.15%) |
Aug 23, 2013 | 19.26 | 19.58 | 18.91 | 19.07 | 204,013 | -0.18(-0.96%) |
Aug 22, 2013 | 19.13 | 19.35 | 19.06 | 19.26 | 72,795 | +0.15(+0.79%) |
Aug 21, 2013 | 19.27 | 19.39 | 19.06 | 19.11 | 96,902 | -0.28(-1.43%) |
Aug 20, 2013 | 18.89 | 19.45 | 18.83 | 19.38 | 203,907 | +0.49(+2.60%) |
Aug 19, 2013 | 19.22 | 19.42 | 18.82 | 18.89 | 194,766 | -0.38(-1.98%) |
Aug 16, 2013 | 19.73 | 19.75 | 19.15 | 19.27 | 188,581 | -0.61(-3.05%) |
Aug 15, 2013 | 19.97 | 20.05 | 19.75 | 19.88 | 109,542 | -0.42(-2.05%) |
Aug 14, 2013 | 20.28 | 20.36 | 20.16 | 20.29 | 137,664 | -0.04(-0.20%) |
Aug 13, 2013 | 20.28 | 20.35 | 20.02 | 20.34 | 54,553 | +0.09(+0.43%) |
Aug 12, 2013 | 20.14 | 20.49 | 20.09 | 20.25 | 138,589 | -0.10(-0.51%) |
Aug 09, 2013 | 20.39 | 20.59 | 20.34 | 20.35 | 95,451 | -0.12(-0.59%) |
Aug 08, 2013 | 20.51 | 20.77 | 20.20 | 20.47 | 80,320 | +0.14(+0.71%) |
Aug 07, 2013 | 20.28 | 20.44 | 20.19 | 20.33 | 158,446 | +0.01(+0.03%) |
Aug 06, 2013 | 20.40 | 20.48 | 20.25 | 20.32 | 90,107 | -0.17(-0.82%) |
Aug 05, 2013 | 20.34 | 20.68 | 20.29 | 20.49 | 277,835 | +0.06(+0.31%) |
Aug 02, 2013 | 20.14 | 20.59 | 20.03 | 20.43 | 197,071 | +0.21(+1.06%) |
Aug 01, 2013 | 20.03 | 20.64 | 19.93 | 20.21 | 322,484 | +0.37(+1.86%) |
Jul 31, 2013 | 20.29 | 20.30 | 19.80 | 19.84 | 302,233 | -0.43(-2.11%) |
Jul 30, 2013 | 20.75 | 20.93 | 20.27 | 20.27 | 227,015 | -0.43(-2.06%) |
Jul 29, 2013 | 20.82 | 21.02 | 20.64 | 20.70 | 323,017 | -0.24(-1.16%) |
Jul 26, 2013 | 21.07 | 21.13 | 20.65 | 20.94 | 240,755 | -0.34(-1.60%) |
Jul 25, 2013 | 20.83 | 21.29 | 20.71 | 21.28 | 184,038 | +0.36(+1.74%) |
Jul 24, 2013 | 21.45 | 21.50 | 20.72 | 20.92 | 367,924 | -0.46(-2.16%) |
Jul 23, 2013 | 21.37 | 21.59 | 21.18 | 21.38 | 229,854 | +0.10(+0.46%) |
Jul 22, 2013 | 21.07 | 21.37 | 21.00 | 21.28 | 128,892 | +0.18(+0.85%) |
Jul 19, 2013 | 20.21 | 21.13 | 20.21 | 21.10 | 299,161 | +0.80(+3.95%) |
Jul 18, 2013 | 19.84 | 20.45 | 19.84 | 20.30 | 390,895 | +0.18(+0.89%) |
Jul 17, 2013 | 21.02 | 21.02 | 20.00 | 20.12 | 338,823 | -0.83(-3.94%) |
Jul 16, 2013 | 21.24 | 21.49 | 20.84 | 20.95 | 166,716 | -0.31(-1.47%) |
Jul 15, 2013 | 21.02 | 21.40 | 20.96 | 21.26 | 248,991 | +0.28(+1.32%) |
Jul 12, 2013 | 20.41 | 21.07 | 20.34 | 20.98 | 180,401 | +0.50(+2.45%) |
Jul 11, 2013 | 20.25 | 20.59 | 20.21 | 20.48 | 356,186 | +0.46(+2.31%) |
Jul 10, 2013 | 19.99 | 20.13 | 19.81 | 20.02 | 342,864 | +0.04(+0.20%) |
Jul 09, 2013 | 20.13 | 20.03 | 19.90 | 19.98 | 141,613 | +0.00(+0.00%) |
Jul 08, 2013 | 19.60 | 20.09 | 19.35 | 19.98 | 405,556 | +0.50(+2.55%) |
Jul 05, 2013 | 19.31 | 19.50 | 18.78 | 19.48 | 153,900 | +0.46(+2.40%) |
Jul 03, 2013 | 19.10 | 19.24 | 18.96 | 19.02 | 81,635 | -0.15(-0.78%) |
Jul 02, 2013 | 19.27 | 19.46 | 19.01 | 19.17 | 206,742 | -0.15(-0.78%) |
Jul 01, 2013 | 19.80 | 19.90 | 19.13 | 19.32 | 314,461 | -0.29(-1.50%) |
Jun 28, 2013 | 20.47 | 20.54 | 19.59 | 19.62 | 355,495 | -0.92(-4.47%) |
Jun 27, 2013 | 19.97 | 20.61 | 19.87 | 20.54 | 165,722 | +0.78(+3.95%) |
Jun 26, 2013 | 19.67 | 19.94 | 19.50 | 19.76 | 180,967 | +0.26(+1.33%) |
Jun 25, 2013 | 19.31 | 19.54 | 19.09 | 19.50 | 152,739 | +0.39(+2.05%) |
Jun 24, 2013 | 19.13 | 19.24 | 18.55 | 19.11 | 288,897 | -0.42(-2.13%) |
Jun 21, 2013 | 19.99 | 20.00 | 19.41 | 19.52 | 315,201 | -0.36(-1.80%) |
Jun 20, 2013 | 20.65 | 20.77 | 19.49 | 19.88 | 458,714 | -0.99(-4.73%) |
Jun 19, 2013 | 21.47 | 21.55 | 20.85 | 20.87 | 160,204 | -0.57(-2.67%) |
Jun 18, 2013 | 21.67 | 21.71 | 21.37 | 21.44 | 155,258 | -0.19(-0.88%) |
Jun 17, 2013 | 21.07 | 21.68 | 21.07 | 21.63 | 206,969 | +0.82(+3.94%) |
Jun 14, 2013 | 20.91 | 20.92 | 20.53 | 20.81 | 100,860 | -0.09(-0.44%) |
Jun 13, 2013 | 20.72 | 20.93 | 20.46 | 20.90 | 302,660 | +0.18(+0.86%) |
Jun 12, 2013 | 21.44 | 21.48 | 20.61 | 20.72 | 315,161 | -0.59(-2.76%) |
Jun 11, 2013 | 21.07 | 21.52 | 20.83 | 21.31 | 148,243 | -0.02(-0.11%) |
Jun 10, 2013 | 21.32 | 21.40 | 21.10 | 21.33 | 104,232 | +0.10(+0.46%) |
Jun 07, 2013 | 21.44 | 21.44 | 20.94 | 21.24 | 222,290 | -0.05(-0.22%) |
Jun 06, 2013 | 21.02 | 21.29 | 20.86 | 21.28 | 205,539 | +0.24(+1.15%) |
Jun 05, 2013 | 21.52 | 21.57 | 20.85 | 21.04 | 186,236 | -0.50(-2.31%) |
Jun 04, 2013 | 21.69 | 21.85 | 21.25 | 21.54 | 152,788 | -0.14(-0.67%) |