Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 20.08 | 21.20 | 19.47 | 19.56 | 0 | -0.58(-2.90%) |
Aug 29, 2013 | 21.12 | 21.20 | 20.04 | 20.15 | 0 | -0.84(-3.99%) |
Aug 28, 2013 | 22.88 | 22.91 | 20.87 | 20.99 | 0 | -1.55(-6.89%) |
Aug 27, 2013 | 22.81 | 23.63 | 22.12 | 22.54 | 0 | +0.58(+2.63%) |
Aug 26, 2013 | 20.79 | 22.12 | 20.79 | 21.96 | 0 | +1.25(+6.02%) |
Aug 23, 2013 | 20.84 | 21.02 | 20.53 | 20.71 | 0 | -0.08(-0.38%) |
Aug 22, 2013 | 20.23 | 21.30 | 20.23 | 20.79 | 0 | +0.68(+3.40%) |
Aug 21, 2013 | 19.47 | 20.61 | 19.47 | 20.11 | 0 | +0.49(+2.51%) |
Aug 20, 2013 | 19.77 | 19.83 | 19.45 | 19.62 | 0 | -0.06(-0.30%) |
Aug 19, 2013 | 19.04 | 19.89 | 18.86 | 19.68 | 0 | +0.70(+3.70%) |
Aug 16, 2013 | 18.91 | 19.08 | 18.78 | 18.97 | 0 | +0.18(+0.98%) |
Aug 15, 2013 | 19.05 | 19.47 | 18.45 | 18.79 | 200,070 | -0.68(-3.47%) |
Aug 14, 2013 | 20.52 | 20.52 | 18.91 | 19.47 | 0 | -1.20(-5.81%) |
Aug 13, 2013 | 21.66 | 21.70 | 20.46 | 20.67 | 384,402 | -0.82(-3.82%) |
Aug 12, 2013 | 21.88 | 22.07 | 21.37 | 21.49 | 181,783 | -0.39(-1.80%) |
Aug 09, 2013 | 22.25 | 22.38 | 21.66 | 21.88 | 272,503 | -0.27(-1.21%) |
Aug 08, 2013 | 21.25 | 22.71 | 21.03 | 22.15 | 352,607 | +1.14(+5.44%) |
Aug 07, 2013 | 21.01 | 21.33 | 20.35 | 21.01 | 83,983 | -0.19(-0.90%) |
Aug 06, 2013 | 21.61 | 21.82 | 20.25 | 21.20 | 243,012 | +0.41(+1.99%) |
Aug 05, 2013 | 19.70 | 21.42 | 19.37 | 20.79 | 380,011 | +1.09(+5.53%) |
Aug 02, 2013 | 19.44 | 20.32 | 19.43 | 19.70 | 234,061 | +0.30(+1.56%) |
Aug 01, 2013 | 18.67 | 19.56 | 18.67 | 19.39 | 360,320 | +0.55(+2.93%) |
Jul 31, 2013 | 18.53 | 19.16 | 18.42 | 18.84 | 0 | +0.52(+2.83%) |
Jul 30, 2013 | 18.47 | 19.50 | 17.90 | 18.32 | 0 | +0.03(+0.18%) |
Jul 29, 2013 | 17.29 | 18.81 | 17.20 | 18.29 | 0 | +1.06(+6.13%) |
Jul 26, 2013 | 17.42 | 17.64 | 17.01 | 17.23 | 0 | -0.20(-1.17%) |
Jul 25, 2013 | 17.12 | 17.82 | 16.83 | 17.44 | 0 | +0.67(+3.99%) |
Jul 24, 2013 | 17.15 | 17.15 | 16.56 | 16.77 | 0 | -0.16(-0.93%) |
Jul 23, 2013 | 17.23 | 17.33 | 16.74 | 16.92 | 0 | -0.28(-1.60%) |
Jul 22, 2013 | 17.83 | 17.84 | 17.01 | 17.20 | 0 | -0.14(-0.80%) |
Jul 19, 2013 | 17.11 | 17.72 | 17.11 | 17.34 | 0 | +0.27(+1.58%) |
Jul 18, 2013 | 16.95 | 17.58 | 16.25 | 17.07 | 0 | +0.39(+2.36%) |
Jul 17, 2013 | 17.37 | 18.16 | 16.67 | 16.68 | 130,548 | -0.74(-4.22%) |
Jul 16, 2013 | 17.07 | 17.66 | 16.61 | 17.41 | 0 | +0.26(+1.53%) |
Jul 15, 2013 | 16.60 | 17.75 | 16.43 | 17.15 | 0 | +0.48(+2.87%) |
Jul 12, 2013 | 15.23 | 16.70 | 14.92 | 16.67 | 0 | +1.61(+10.68%) |
Jul 11, 2013 | 14.59 | 15.09 | 14.59 | 15.06 | 0 | +0.51(+3.52%) |
Jul 10, 2013 | 14.68 | 14.78 | 14.52 | 14.55 | 0 | -0.18(-1.20%) |
Jul 09, 2013 | 14.71 | 14.87 | 14.61 | 14.73 | 0 | +0.12(+0.81%) |
Jul 08, 2013 | 15.31 | 15.31 | 14.36 | 14.61 | 0 | -0.63(-4.14%) |
Jul 05, 2013 | 15.13 | 15.35 | 14.88 | 15.24 | 0 | +0.14(+0.91%) |
Jul 03, 2013 | 15.23 | 15.57 | 14.95 | 15.10 | 0 | -0.14(-0.90%) |
Jul 02, 2013 | 15.26 | 15.66 | 15.23 | 15.24 | 0 | -0.15(-0.98%) |
Jul 01, 2013 | 15.09 | 15.88 | 15.09 | 15.39 | 0 | +0.16(+1.03%) |
Jun 28, 2013 | 15.26 | 15.37 | 15.05 | 15.23 | 107,361 | +0.08(+0.52%) |
Jun 26, 2013 | 14.57 | 15.30 | 14.13 | 15.15 | 0 | +1.00(+7.05%) |
Jun 25, 2013 | 14.44 | 14.76 | 13.69 | 14.15 | 0 | -0.50(-3.41%) |
Jun 24, 2013 | 14.90 | 16.41 | 14.31 | 14.65 | 0 | -0.32(-2.15%) |
Jun 21, 2013 | 14.45 | 15.32 | 14.45 | 14.98 | 564,692 | +0.64(+4.44%) |
Jun 20, 2013 | 14.44 | 14.94 | 13.92 | 14.34 | 0 | -0.17(-1.18%) |
Jun 19, 2013 | 13.98 | 14.90 | 13.82 | 14.51 | 0 | +0.63(+4.54%) |
Jun 18, 2013 | 13.90 | 14.43 | 13.71 | 13.88 | 0 | -0.30(-2.13%) |
Jun 17, 2013 | 13.66 | 14.44 | 13.66 | 14.18 | 0 | +0.70(+5.16%) |
Jun 14, 2013 | 13.13 | 13.71 | 12.96 | 13.48 | 0 | +0.62(+4.80%) |
Jun 13, 2013 | 12.85 | 13.16 | 12.45 | 12.87 | 20,292 | -0.11(-0.86%) |
Jun 12, 2013 | 12.97 | 13.41 | 12.80 | 12.98 | 198,104 | +0.02(+0.15%) |
Jun 11, 2013 | 12.87 | 13.23 | 12.80 | 12.96 | 382,481 | +0.02(+0.15%) |
Jun 10, 2013 | 12.99 | 12.99 | 12.18 | 12.94 | 0 | -0.12(-0.95%) |
Jun 07, 2013 | 12.97 | 13.65 | 12.92 | 13.06 | 0 | +0.12(+0.91%) |
Jun 06, 2013 | 12.38 | 13.48 | 12.18 | 12.95 | 623,994 | +0.66(+5.40%) |
Jun 05, 2013 | 12.34 | 12.46 | 11.82 | 12.28 | 0 | +0.47(+3.94%) |
Jun 04, 2013 | 12.47 | 12.47 | 11.10 | 11.82 | 0 | +0.91(+8.37%) |