Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 16.89 | 17.31 | 16.89 | 16.92 | 0 | -0.42(-2.44%) |
Aug 29, 2013 | 17.17 | 17.67 | 17.17 | 17.34 | 145,816 | +0.22(+1.31%) |
Aug 28, 2013 | 16.93 | 17.38 | 16.81 | 17.11 | 0 | +0.24(+1.43%) |
Aug 27, 2013 | 17.35 | 17.43 | 16.81 | 16.87 | 120,606 | -0.51(-2.92%) |
Aug 26, 2013 | 17.47 | 17.61 | 17.32 | 17.38 | 0 | -0.07(-0.40%) |
Aug 23, 2013 | 17.39 | 17.54 | 17.34 | 17.45 | 0 | +0.03(+0.15%) |
Aug 22, 2013 | 17.40 | 17.58 | 17.24 | 17.42 | 18,043 | +0.02(+0.10%) |
Aug 21, 2013 | 17.36 | 17.67 | 17.24 | 17.41 | 0 | -0.05(-0.27%) |
Aug 20, 2013 | 17.17 | 17.50 | 17.11 | 17.45 | 58,343 | +0.32(+1.89%) |
Aug 19, 2013 | 17.42 | 17.48 | 17.11 | 17.13 | 54,549 | -0.21(-1.19%) |
Aug 16, 2013 | 17.71 | 17.98 | 17.32 | 17.34 | 0 | -0.34(-1.95%) |
Aug 15, 2013 | 17.84 | 17.98 | 17.45 | 17.68 | 73,379 | -0.32(-1.77%) |
Aug 14, 2013 | 17.77 | 18.10 | 17.28 | 18.00 | 135,121 | +0.13(+0.72%) |
Aug 13, 2013 | 18.30 | 18.30 | 17.79 | 17.87 | 100,896 | -0.43(-2.35%) |
Aug 12, 2013 | 18.23 | 18.36 | 18.21 | 18.30 | 38,688 | -0.06(-0.33%) |
Aug 09, 2013 | 17.97 | 18.53 | 17.96 | 18.36 | 214,981 | +0.34(+1.86%) |
Aug 08, 2013 | 18.03 | 18.12 | 17.83 | 18.03 | 86,882 | +0.03(+0.19%) |
Aug 07, 2013 | 18.24 | 18.51 | 17.83 | 17.99 | 53,835 | -0.40(-2.16%) |
Aug 06, 2013 | 18.83 | 18.92 | 17.96 | 18.39 | 129,594 | -0.43(-2.29%) |
Aug 05, 2013 | 18.80 | 18.87 | 18.56 | 18.82 | 60,582 | +0.02(+0.09%) |
Aug 02, 2013 | 18.77 | 19.01 | 18.64 | 18.80 | 96,902 | -0.09(-0.46%) |
Aug 01, 2013 | 18.80 | 19.39 | 18.70 | 18.89 | 130,416 | +0.19(+1.01%) |
Jul 31, 2013 | 18.74 | 19.00 | 18.54 | 18.70 | 0 | +0.03(+0.14%) |
Jul 30, 2013 | 18.84 | 18.98 | 18.60 | 18.67 | 0 | -0.04(-0.23%) |
Jul 29, 2013 | 19.61 | 19.61 | 18.55 | 18.72 | 0 | -0.94(-4.78%) |
Jul 26, 2013 | 19.56 | 19.66 | 19.31 | 19.66 | 0 | -0.04(-0.22%) |
Jul 25, 2013 | 19.66 | 19.78 | 19.45 | 19.70 | 0 | +0.06(+0.31%) |
Jul 24, 2013 | 19.87 | 19.97 | 19.57 | 19.64 | 0 | -0.24(-1.21%) |
Jul 23, 2013 | 19.65 | 19.92 | 19.56 | 19.88 | 0 | +0.17(+0.87%) |
Jul 22, 2013 | 19.73 | 19.86 | 19.64 | 19.71 | 0 | -0.10(-0.52%) |
Jul 19, 2013 | 19.58 | 19.93 | 19.54 | 19.81 | 0 | +0.25(+1.28%) |
Jul 18, 2013 | 19.37 | 19.67 | 19.29 | 19.56 | 0 | +0.19(+0.98%) |
Jul 17, 2013 | 19.50 | 19.81 | 19.23 | 19.37 | 82,041 | -0.13(-0.66%) |
Jul 16, 2013 | 19.07 | 19.61 | 18.98 | 19.50 | 0 | +0.51(+2.68%) |
Jul 15, 2013 | 19.03 | 19.09 | 18.72 | 18.99 | 0 | -0.09(-0.45%) |
Jul 12, 2013 | 19.47 | 19.48 | 18.90 | 19.08 | 0 | -0.17(-0.90%) |
Jul 11, 2013 | 18.97 | 19.32 | 18.77 | 19.25 | 0 | +0.36(+1.92%) |
Jul 10, 2013 | 19.42 | 19.45 | 18.52 | 18.89 | 0 | -0.48(-2.49%) |
Jul 09, 2013 | 18.71 | 19.42 | 18.70 | 19.37 | 0 | +0.67(+3.59%) |
Jul 08, 2013 | 18.64 | 18.75 | 18.19 | 18.70 | 0 | +0.13(+0.70%) |
Jul 05, 2013 | 18.67 | 18.84 | 18.42 | 18.57 | 0 | +0.09(+0.47%) |
Jul 03, 2013 | 18.36 | 18.56 | 17.93 | 18.48 | 0 | +0.06(+0.33%) |
Jul 02, 2013 | 18.85 | 18.93 | 17.71 | 18.42 | 0 | -0.37(-1.97%) |
Jul 01, 2013 | 18.55 | 19.17 | 18.47 | 18.80 | 196,519 | +0.31(+1.68%) |
Jun 28, 2013 | 18.18 | 18.73 | 18.05 | 18.48 | 836,025 | +0.76(+4.28%) |
Jun 26, 2013 | 17.31 | 17.92 | 17.28 | 17.73 | 0 | +0.49(+2.85%) |
Jun 25, 2013 | 17.15 | 17.36 | 17.11 | 17.24 | 0 | +0.21(+1.21%) |
Jun 24, 2013 | 16.97 | 17.14 | 16.94 | 17.03 | 0 | +0.00(+0.00%) |
Jun 21, 2013 | 17.59 | 17.62 | 16.96 | 17.03 | 242,539 | -0.52(-2.95%) |
Jun 20, 2013 | 17.55 | 17.70 | 17.48 | 17.55 | 0 | -0.15(-0.83%) |
Jun 19, 2013 | 17.71 | 17.89 | 17.64 | 17.69 | 0 | -0.03(-0.15%) |
Jun 18, 2013 | 17.89 | 18.01 | 17.71 | 17.72 | 0 | -0.16(-0.92%) |
Jun 17, 2013 | 18.00 | 18.17 | 17.80 | 17.88 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 18.08 | 18.48 | 17.77 | 17.88 | 0 | -0.22(-1.19%) |
Jun 13, 2013 | 18.10 | 18.23 | 17.95 | 18.10 | 63,280 | +0.05(+0.29%) |
Jun 12, 2013 | 18.63 | 18.64 | 17.88 | 18.05 | 93,770 | -0.37(-2.01%) |
Jun 11, 2013 | 18.43 | 18.84 | 18.36 | 18.42 | 49,966 | -0.14(-0.74%) |
Jun 10, 2013 | 18.61 | 19.11 | 18.50 | 18.55 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 18.55 | 18.67 | 18.44 | 18.55 | 0 | +0.05(+0.28%) |
Jun 06, 2013 | 18.28 | 18.56 | 18.22 | 18.50 | 138,733 | +0.28(+1.56%) |
Jun 05, 2013 | 18.61 | 18.61 | 18.17 | 18.22 | 0 | -0.45(-2.40%) |
Jun 04, 2013 | 19.12 | 19.30 | 18.64 | 18.67 | 0 | -0.41(-2.17%) |