Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 18.61 | 18.70 | 18.53 | 18.58 | 0 | -0.02(-0.11%) |
Aug 29, 2013 | 18.79 | 19.09 | 18.51 | 18.60 | 0 | -0.07(-0.37%) |
Aug 28, 2013 | 18.40 | 18.89 | 18.40 | 18.67 | 0 | +0.23(+1.25%) |
Aug 27, 2013 | 18.63 | 18.89 | 18.25 | 18.44 | 36,659 | -0.23(-1.23%) |
Aug 26, 2013 | 18.37 | 19.19 | 18.37 | 18.67 | 0 | +0.17(+0.92%) |
Aug 23, 2013 | 18.70 | 18.94 | 18.21 | 18.50 | 0 | -0.48(-2.53%) |
Aug 22, 2013 | 19.00 | 19.28 | 18.91 | 18.98 | 33,784 | -0.07(-0.37%) |
Aug 21, 2013 | 18.84 | 19.20 | 18.70 | 19.05 | 0 | +0.25(+1.33%) |
Aug 20, 2013 | 18.92 | 19.44 | 18.68 | 18.80 | 0 | +0.08(+0.43%) |
Aug 19, 2013 | 18.51 | 18.94 | 18.51 | 18.72 | 0 | +0.14(+0.75%) |
Aug 16, 2013 | 19.00 | 19.02 | 18.58 | 18.58 | 0 | -0.44(-2.31%) |
Aug 15, 2013 | 18.68 | 19.70 | 18.54 | 19.02 | 37,146 | +0.31(+1.66%) |
Aug 14, 2013 | 19.13 | 19.13 | 18.46 | 18.71 | 0 | -0.27(-1.42%) |
Aug 13, 2013 | 19.00 | 19.25 | 18.80 | 18.98 | 83,388 | +0.11(+0.58%) |
Aug 12, 2013 | 18.00 | 18.97 | 18.00 | 18.87 | 94,253 | +1.20(+6.79%) |
Aug 09, 2013 | 17.65 | 17.89 | 17.63 | 17.67 | 44,164 | -0.02(-0.11%) |
Aug 08, 2013 | 18.14 | 18.26 | 17.52 | 17.69 | 41,235 | -0.40(-2.21%) |
Aug 07, 2013 | 18.85 | 19.00 | 17.88 | 18.09 | 53,425 | -0.83(-4.39%) |
Aug 06, 2013 | 19.01 | 19.22 | 18.76 | 18.92 | 44,305 | -0.18(-0.94%) |
Aug 05, 2013 | 18.77 | 19.20 | 18.61 | 19.10 | 54,419 | +0.17(+0.90%) |
Aug 02, 2013 | 19.22 | 19.26 | 18.66 | 18.93 | 110,567 | -0.25(-1.30%) |
Aug 01, 2013 | 18.36 | 19.47 | 18.06 | 19.18 | 135,431 | +0.84(+4.58%) |
Jul 31, 2013 | 17.20 | 18.34 | 17.00 | 18.34 | 0 | +1.33(+7.82%) |
Jul 30, 2013 | 17.00 | 17.57 | 16.85 | 17.01 | 0 | +0.03(+0.18%) |
Jul 29, 2013 | 17.37 | 17.77 | 16.85 | 16.98 | 0 | -0.39(-2.25%) |
Jul 26, 2013 | 17.49 | 17.68 | 17.11 | 17.37 | 0 | -0.07(-0.40%) |
Jul 25, 2013 | 17.40 | 17.60 | 17.15 | 17.44 | 0 | +0.25(+1.45%) |
Jul 24, 2013 | 17.20 | 18.09 | 17.01 | 17.19 | 0 | -0.01(-0.06%) |
Jul 23, 2013 | 17.34 | 17.44 | 17.15 | 17.20 | 0 | -0.24(-1.38%) |
Jul 22, 2013 | 17.75 | 17.65 | 17.21 | 17.44 | 0 | -0.21(-1.19%) |
Jul 19, 2013 | 18.11 | 18.49 | 17.35 | 17.65 | 0 | -0.54(-2.97%) |
Jul 18, 2013 | 18.74 | 18.86 | 18.01 | 18.19 | 0 | -0.68(-3.60%) |
Jul 17, 2013 | 17.82 | 19.02 | 17.66 | 18.87 | 147,577 | +1.18(+6.67%) |
Jul 16, 2013 | 18.10 | 18.33 | 17.52 | 17.69 | 0 | -0.27(-1.50%) |
Jul 15, 2013 | 17.76 | 17.98 | 17.34 | 17.96 | 0 | +0.16(+0.90%) |
Jul 12, 2013 | 18.75 | 18.75 | 17.50 | 17.80 | 0 | -0.49(-2.68%) |
Jul 11, 2013 | 19.10 | 19.23 | 18.15 | 18.29 | 0 | -0.71(-3.74%) |
Jul 10, 2013 | 18.04 | 19.08 | 18.04 | 19.00 | 0 | +0.90(+4.97%) |
Jul 09, 2013 | 17.83 | 18.25 | 17.70 | 18.10 | 0 | +0.40(+2.26%) |
Jul 08, 2013 | 17.48 | 17.86 | 17.46 | 17.70 | 0 | +0.32(+1.84%) |
Jul 05, 2013 | 17.16 | 17.46 | 17.12 | 17.38 | 0 | +0.14(+0.81%) |
Jul 03, 2013 | 17.36 | 17.66 | 17.05 | 17.24 | 0 | -0.28(-1.60%) |
Jul 02, 2013 | 17.10 | 17.81 | 17.05 | 17.52 | 0 | +0.23(+1.33%) |
Jul 01, 2013 | 17.67 | 18.24 | 17.09 | 17.29 | 0 | -0.42(-2.37%) |
Jun 28, 2013 | 18.00 | 18.50 | 17.53 | 17.71 | 526,000 | -0.49(-2.69%) |
Jun 26, 2013 | 18.05 | 18.35 | 17.80 | 18.20 | 0 | +0.20(+1.11%) |
Jun 25, 2013 | 17.99 | 18.28 | 17.30 | 18.00 | 0 | +0.11(+0.61%) |
Jun 24, 2013 | 17.64 | 18.01 | 17.50 | 17.89 | 0 | +0.29(+1.65%) |
Jun 21, 2013 | 17.30 | 18.02 | 17.05 | 17.60 | 83,086 | +0.13(+0.74%) |
Jun 20, 2013 | 17.70 | 17.70 | 17.30 | 17.47 | 0 | -0.27(-1.52%) |
Jun 19, 2013 | 18.08 | 18.40 | 17.52 | 17.74 | 0 | +0.02(+0.11%) |
Jun 18, 2013 | 16.53 | 18.39 | 16.48 | 17.72 | 0 | +1.23(+7.46%) |
Jun 17, 2013 | 16.88 | 17.05 | 16.18 | 16.49 | 0 | -0.38(-2.25%) |
Jun 14, 2013 | 17.45 | 17.51 | 16.61 | 16.87 | 0 | -0.58(-3.32%) |
Jun 13, 2013 | 18.09 | 18.09 | 17.01 | 17.45 | 25,731 | -0.71(-3.91%) |
Jun 12, 2013 | 18.86 | 18.95 | 18.00 | 18.16 | 11,462 | -0.60(-3.20%) |
Jun 11, 2013 | 18.65 | 19.00 | 18.30 | 18.76 | 23,244 | -0.06(-0.32%) |
Jun 10, 2013 | 18.83 | 18.95 | 18.23 | 18.82 | 0 | +0.02(+0.11%) |
Jun 07, 2013 | 18.76 | 19.00 | 18.76 | 18.80 | 0 | +0.05(+0.27%) |
Jun 06, 2013 | 18.99 | 18.99 | 18.39 | 18.75 | 0 | -0.14(-0.74%) |
Jun 05, 2013 | 18.67 | 19.00 | 18.57 | 18.89 | 0 | +0.32(+1.72%) |
Jun 04, 2013 | 18.86 | 18.93 | 17.00 | 18.57 | 0 | -0.40(-2.11%) |