Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 23.05 | 23.24 | 22.22 | 22.58 | 0 | -0.52(-2.25%) |
Aug 29, 2013 | 22.71 | 23.29 | 22.71 | 23.10 | 47,956 | +0.37(+1.62%) |
Aug 28, 2013 | 23.27 | 23.43 | 22.72 | 22.73 | 0 | -0.61(-2.61%) |
Aug 27, 2013 | 24.10 | 24.18 | 23.04 | 23.33 | 80,450 | -0.84(-3.47%) |
Aug 26, 2013 | 24.17 | 24.52 | 24.00 | 24.17 | 0 | +0.17(+0.71%) |
Aug 23, 2013 | 23.43 | 24.33 | 23.43 | 24.00 | 0 | +0.67(+2.86%) |
Aug 22, 2013 | 22.42 | 23.93 | 22.36 | 23.33 | 128,382 | +1.22(+5.50%) |
Aug 21, 2013 | 21.85 | 22.44 | 21.46 | 22.12 | 0 | +0.49(+2.26%) |
Aug 20, 2013 | 21.73 | 21.87 | 21.44 | 21.63 | 29,681 | +0.31(+1.45%) |
Aug 19, 2013 | 21.58 | 21.84 | 21.29 | 21.32 | 36,720 | -0.26(-1.20%) |
Aug 16, 2013 | 21.45 | 21.93 | 21.33 | 21.58 | 0 | +0.08(+0.37%) |
Aug 15, 2013 | 21.93 | 21.93 | 21.33 | 21.50 | 35,427 | -0.51(-2.31%) |
Aug 14, 2013 | 22.44 | 22.72 | 21.89 | 22.01 | 72,649 | -0.50(-2.22%) |
Aug 13, 2013 | 22.66 | 22.84 | 22.34 | 22.51 | 35,993 | -0.01(-0.04%) |
Aug 12, 2013 | 22.62 | 22.84 | 22.36 | 22.52 | 43,398 | +0.09(+0.40%) |
Aug 09, 2013 | 22.85 | 22.85 | 22.08 | 22.43 | 61,906 | -0.09(-0.40%) |
Aug 08, 2013 | 21.62 | 22.54 | 21.35 | 22.52 | 103,989 | +1.19(+5.56%) |
Aug 07, 2013 | 21.87 | 22.34 | 21.24 | 21.33 | 121,795 | -0.56(-2.55%) |
Aug 06, 2013 | 21.63 | 21.98 | 21.23 | 21.89 | 52,000 | +0.30(+1.39%) |
Aug 05, 2013 | 21.15 | 21.72 | 20.95 | 21.59 | 65,524 | +0.27(+1.26%) |
Aug 02, 2013 | 21.25 | 21.52 | 20.94 | 21.32 | 65,159 | -0.03(-0.14%) |
Aug 01, 2013 | 21.57 | 21.59 | 21.05 | 21.35 | 51,367 | -0.01(-0.05%) |
Jul 31, 2013 | 21.07 | 21.57 | 20.87 | 21.36 | 0 | +0.26(+1.23%) |
Jul 30, 2013 | 20.70 | 21.19 | 20.49 | 21.10 | 0 | +0.50(+2.42%) |
Jul 29, 2013 | 20.78 | 20.80 | 20.44 | 20.60 | 0 | -0.31(-1.48%) |
Jul 26, 2013 | 21.03 | 21.03 | 20.64 | 20.91 | 0 | +0.12(+0.58%) |
Jul 25, 2013 | 20.88 | 21.17 | 20.62 | 20.79 | 0 | +0.66(+3.27%) |
Jul 24, 2013 | 20.24 | 20.24 | 20.05 | 20.13 | 69,617 | -0.11(-0.54%) |
Jul 23, 2013 | 20.17 | 20.24 | 19.96 | 20.24 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 20.18 | 20.34 | 19.94 | 20.24 | 0 | -0.12(-0.59%) |
Jul 19, 2013 | 20.29 | 20.42 | 20.14 | 20.36 | 0 | -0.03(-0.15%) |
Jul 18, 2013 | 20.49 | 20.67 | 20.19 | 20.39 | 0 | +0.01(+0.05%) |
Jul 17, 2013 | 20.54 | 20.60 | 20.34 | 20.38 | 12,679 | -0.14(-0.68%) |
Jul 16, 2013 | 20.50 | 20.63 | 20.25 | 20.52 | 0 | -0.03(-0.15%) |
Jul 15, 2013 | 20.31 | 20.57 | 20.19 | 20.55 | 0 | +0.19(+0.93%) |
Jul 12, 2013 | 20.36 | 20.44 | 20.18 | 20.36 | 0 | -0.02(-0.10%) |
Jul 11, 2013 | 20.28 | 20.44 | 20.20 | 20.38 | 0 | +0.14(+0.69%) |
Jul 10, 2013 | 20.23 | 20.34 | 19.96 | 20.24 | 0 | -0.11(-0.54%) |
Jul 09, 2013 | 20.40 | 20.43 | 20.09 | 20.35 | 0 | -0.04(-0.20%) |
Jul 08, 2013 | 20.17 | 20.44 | 19.95 | 20.39 | 0 | +0.19(+0.94%) |
Jul 05, 2013 | 20.28 | 20.28 | 19.96 | 20.20 | 0 | +0.02(+0.10%) |
Jul 03, 2013 | 20.23 | 20.24 | 19.95 | 20.18 | 0 | -0.03(-0.15%) |
Jul 02, 2013 | 20.23 | 20.40 | 19.98 | 20.21 | 0 | -0.09(-0.44%) |
Jul 01, 2013 | 19.74 | 20.30 | 19.61 | 20.30 | 0 | +0.50(+2.52%) |
Jun 28, 2013 | 19.66 | 19.80 | 19.40 | 19.80 | 103,361 | +0.41(+2.11%) |
Jun 26, 2013 | 19.47 | 19.55 | 19.40 | 19.40 | 0 | -0.02(-0.10%) |
Jun 25, 2013 | 19.57 | 19.57 | 19.35 | 19.42 | 0 | -0.03(-0.15%) |
Jun 24, 2013 | 19.73 | 19.55 | 19.42 | 19.45 | 0 | -0.29(-1.46%) |
Jun 21, 2013 | 19.70 | 19.74 | 19.45 | 19.73 | 36,617 | +0.13(+0.66%) |
Jun 20, 2013 | 19.94 | 19.98 | 19.55 | 19.61 | 0 | -0.34(-1.70%) |
Jun 19, 2013 | 19.99 | 20.09 | 19.94 | 19.94 | 0 | -0.12(-0.60%) |
Jun 18, 2013 | 19.94 | 20.09 | 19.94 | 20.06 | 0 | -0.07(-0.35%) |
Jun 17, 2013 | 20.04 | 20.14 | 19.96 | 20.13 | 0 | +0.19(+0.95%) |
Jun 14, 2013 | 19.96 | 20.03 | 19.89 | 19.94 | 0 | -0.04(-0.20%) |
Jun 13, 2013 | 19.99 | 20.04 | 19.89 | 19.98 | 17,660 | +0.06(+0.30%) |
Jun 12, 2013 | 19.99 | 20.00 | 19.80 | 19.92 | 33,988 | +0.08(+0.40%) |
Jun 11, 2013 | 20.05 | 20.09 | 19.70 | 19.84 | 89,238 | -0.22(-1.09%) |
Jun 10, 2013 | 19.83 | 20.07 | 19.78 | 20.06 | 0 | +0.26(+1.31%) |
Jun 07, 2013 | 19.80 | 19.84 | 19.74 | 19.80 | 0 | +0.02(+0.10%) |
Jun 06, 2013 | 19.80 | 19.81 | 19.60 | 19.78 | 27,689 | +0.00(+0.00%) |
Jun 05, 2013 | 19.89 | 20.01 | 19.74 | 19.78 | 0 | -0.11(-0.55%) |
Jun 04, 2013 | 19.83 | 20.00 | 19.69 | 19.89 | 0 | +0.14(+0.71%) |