Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 21.03 | 21.11 | 20.40 | 20.51 | 0 | -0.61(-2.88%) |
Aug 29, 2013 | 20.80 | 21.61 | 20.80 | 21.11 | 43,585 | +0.32(+1.55%) |
Aug 28, 2013 | 20.74 | 21.33 | 20.74 | 20.79 | 0 | +0.11(+0.55%) |
Aug 27, 2013 | 20.86 | 21.40 | 20.49 | 20.68 | 44,505 | -0.48(-2.25%) |
Aug 26, 2013 | 21.46 | 21.90 | 21.08 | 21.15 | 0 | -0.05(-0.23%) |
Aug 23, 2013 | 21.29 | 21.70 | 21.15 | 21.20 | 0 | -0.53(-2.45%) |
Aug 22, 2013 | 21.49 | 21.96 | 20.17 | 21.74 | 56,803 | +0.32(+1.49%) |
Aug 21, 2013 | 22.64 | 22.73 | 21.27 | 21.42 | 0 | -1.36(-5.96%) |
Aug 20, 2013 | 22.75 | 23.11 | 22.55 | 22.77 | 67,937 | -0.01(-0.03%) |
Aug 19, 2013 | 22.92 | 23.14 | 22.41 | 22.78 | 134,718 | -0.27(-1.17%) |
Aug 16, 2013 | 20.98 | 23.40 | 20.90 | 23.05 | 0 | +1.97(+9.37%) |
Aug 15, 2013 | 21.13 | 21.31 | 20.96 | 21.08 | 87,935 | -0.30(-1.40%) |
Aug 14, 2013 | 20.90 | 21.50 | 20.89 | 21.37 | 109,726 | +0.53(+2.56%) |
Aug 13, 2013 | 20.80 | 20.86 | 20.56 | 20.84 | 61,380 | +0.08(+0.38%) |
Aug 12, 2013 | 20.40 | 20.78 | 20.40 | 20.76 | 51,438 | +0.03(+0.14%) |
Aug 09, 2013 | 20.39 | 20.86 | 20.32 | 20.73 | 66,210 | +0.31(+1.50%) |
Aug 08, 2013 | 20.29 | 20.60 | 20.05 | 20.43 | 65,786 | +0.26(+1.27%) |
Aug 07, 2013 | 19.63 | 20.50 | 19.63 | 20.17 | 151,030 | +0.58(+2.94%) |
Aug 06, 2013 | 19.26 | 20.02 | 19.26 | 19.60 | 64,625 | +0.36(+1.88%) |
Aug 05, 2013 | 18.82 | 19.31 | 18.55 | 19.24 | 75,548 | +0.32(+1.69%) |
Aug 02, 2013 | 18.91 | 19.34 | 18.77 | 18.92 | 27,619 | -0.16(-0.86%) |
Aug 01, 2013 | 18.79 | 19.14 | 18.49 | 19.08 | 75,794 | +0.60(+3.27%) |
Jul 31, 2013 | 19.03 | 19.14 | 18.47 | 18.48 | 0 | -0.51(-2.69%) |
Jul 30, 2013 | 19.20 | 19.50 | 18.69 | 18.99 | 0 | -0.12(-0.63%) |
Jul 29, 2013 | 19.23 | 19.34 | 18.94 | 19.11 | 0 | -0.23(-1.21%) |
Jul 26, 2013 | 19.40 | 19.60 | 19.15 | 19.34 | 0 | -0.34(-1.73%) |
Jul 25, 2013 | 20.04 | 20.17 | 18.66 | 19.68 | 0 | -0.35(-1.74%) |
Jul 24, 2013 | 20.10 | 20.27 | 19.68 | 20.03 | 0 | +0.13(+0.64%) |
Jul 23, 2013 | 20.66 | 20.66 | 19.78 | 19.90 | 0 | -0.63(-3.04%) |
Jul 22, 2013 | 20.44 | 20.79 | 20.41 | 20.53 | 0 | -0.26(-1.23%) |
Jul 19, 2013 | 20.73 | 20.93 | 20.65 | 20.78 | 0 | +0.03(+0.14%) |
Jul 18, 2013 | 20.69 | 20.96 | 20.61 | 20.76 | 0 | +0.11(+0.55%) |
Jul 17, 2013 | 20.46 | 20.84 | 20.46 | 20.64 | 22,931 | +0.26(+1.25%) |
Jul 16, 2013 | 20.57 | 20.71 | 20.23 | 20.39 | 0 | -0.23(-1.10%) |
Jul 15, 2013 | 20.22 | 20.66 | 20.13 | 20.61 | 0 | +0.47(+2.33%) |
Jul 12, 2013 | 19.61 | 20.21 | 19.61 | 20.15 | 0 | +0.45(+2.27%) |
Jul 11, 2013 | 19.78 | 19.79 | 19.26 | 19.70 | 0 | +0.17(+0.87%) |
Jul 10, 2013 | 19.62 | 19.70 | 19.42 | 19.53 | 0 | -0.06(-0.33%) |
Jul 09, 2013 | 19.55 | 19.70 | 19.43 | 19.59 | 0 | +0.16(+0.80%) |
Jul 08, 2013 | 19.42 | 19.51 | 19.18 | 19.43 | 70,898 | +0.34(+1.79%) |
Jul 05, 2013 | 18.82 | 19.16 | 18.33 | 19.09 | 0 | +0.74(+4.03%) |
Jul 03, 2013 | 18.11 | 18.47 | 18.10 | 18.36 | 0 | +0.18(+1.02%) |
Jul 02, 2013 | 18.06 | 18.21 | 17.77 | 18.17 | 0 | +0.16(+0.87%) |
Jul 01, 2013 | 17.79 | 18.16 | 17.69 | 18.01 | 0 | +0.38(+2.13%) |
Jun 28, 2013 | 17.67 | 18.24 | 17.59 | 17.64 | 196,511 | +0.70(+4.11%) |
Jun 26, 2013 | 17.26 | 17.42 | 16.87 | 16.94 | 0 | -0.21(-1.20%) |
Jun 25, 2013 | 17.81 | 17.81 | 16.93 | 17.15 | 0 | -0.48(-2.74%) |
Jun 24, 2013 | 18.64 | 18.85 | 17.47 | 17.63 | 0 | -1.26(-6.69%) |
Jun 21, 2013 | 19.12 | 19.14 | 18.42 | 18.90 | 161,311 | -0.11(-0.60%) |
Jun 20, 2013 | 19.18 | 19.57 | 18.85 | 19.01 | 0 | -0.43(-2.23%) |
Jun 19, 2013 | 20.17 | 20.27 | 19.35 | 19.44 | 0 | -0.68(-3.39%) |
Jun 18, 2013 | 19.72 | 20.26 | 19.57 | 20.12 | 0 | +0.50(+2.53%) |
Jun 17, 2013 | 19.63 | 19.89 | 19.42 | 19.63 | 0 | +0.27(+1.39%) |
Jun 14, 2013 | 19.50 | 19.73 | 19.34 | 19.36 | 0 | -0.14(-0.69%) |
Jun 13, 2013 | 19.44 | 19.60 | 19.18 | 19.49 | 80,528 | +0.12(+0.62%) |
Jun 12, 2013 | 20.05 | 20.05 | 19.36 | 19.37 | 37,791 | -0.58(-2.88%) |
Jun 11, 2013 | 19.90 | 20.40 | 19.85 | 19.95 | 25,051 | -0.16(-0.81%) |
Jun 10, 2013 | 20.15 | 20.20 | 19.90 | 20.11 | 0 | +0.01(+0.04%) |
Jun 07, 2013 | 20.49 | 20.49 | 20.01 | 20.10 | 0 | -0.18(-0.91%) |
Jun 06, 2013 | 19.73 | 20.38 | 19.73 | 20.29 | 55,873 | +0.63(+3.22%) |
Jun 05, 2013 | 20.14 | 20.21 | 19.61 | 19.66 | 0 | -0.45(-2.26%) |
Jun 04, 2013 | 20.36 | 20.48 | 19.58 | 20.11 | 0 | -0.20(-0.98%) |