Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 19.36 | 19.46 | 19.27 | 19.41 | 22,195 | -0.02(-0.10%) |
Aug 29, 2013 | 19.36 | 19.51 | 19.36 | 19.43 | 32,342 | -0.03(-0.15%) |
Aug 28, 2013 | 19.34 | 19.46 | 19.34 | 19.46 | 29,017 | +0.08(+0.41%) |
Aug 27, 2013 | 19.52 | 19.54 | 19.32 | 19.38 | 49,759 | -0.45(-2.27%) |
Aug 26, 2013 | 19.91 | 19.93 | 19.83 | 19.83 | 36,921 | -0.17(-0.85%) |
Aug 23, 2013 | 19.79 | 20.00 | 19.77 | 20.00 | 16,486 | +0.04(+0.20%) |
Aug 22, 2013 | 19.62 | 19.96 | 19.62 | 19.96 | 6,645 | +0.02(+0.10%) |
Aug 21, 2013 | 20.23 | 20.23 | 19.91 | 19.94 | 13,508 | -0.46(-2.25%) |
Aug 20, 2013 | 20.36 | 20.45 | 20.30 | 20.40 | 8,212 | +0.08(+0.39%) |
Aug 19, 2013 | 20.35 | 20.43 | 20.30 | 20.32 | 43,543 | -0.27(-1.31%) |
Aug 16, 2013 | 20.60 | 20.60 | 20.49 | 20.59 | 9,153 | -0.30(-1.44%) |
Aug 15, 2013 | 20.29 | 20.91 | 20.29 | 20.89 | 17,803 | +0.01(+0.05%) |
Aug 14, 2013 | 20.85 | 20.95 | 20.76 | 20.88 | 19,128 | +0.07(+0.34%) |
Aug 13, 2013 | 20.66 | 20.84 | 20.56 | 20.81 | 9,863 | +0.56(+2.77%) |
Aug 12, 2013 | 20.23 | 20.31 | 20.23 | 20.25 | 9,248 | -0.14(-0.69%) |
Aug 09, 2013 | 20.09 | 20.45 | 20.09 | 20.39 | 6,397 | +0.25(+1.24%) |
Aug 08, 2013 | 19.88 | 20.15 | 19.88 | 20.14 | 12,040 | +0.22(+1.10%) |
Aug 07, 2013 | 19.82 | 19.92 | 19.82 | 19.92 | 5,736 | -0.18(-0.90%) |
Aug 06, 2013 | 19.94 | 20.10 | 19.94 | 20.10 | 23,327 | +0.00(+0.00%) |
Aug 05, 2013 | 19.95 | 20.13 | 19.95 | 20.10 | 14,511 | -0.07(-0.35%) |
Aug 02, 2013 | 20.02 | 20.23 | 19.95 | 20.17 | 16,834 | +0.27(+1.36%) |
Aug 01, 2013 | 19.70 | 19.91 | 19.70 | 19.90 | 11,961 | +0.10(+0.51%) |
Jul 31, 2013 | 19.59 | 19.97 | 19.59 | 19.80 | 4,001 | -0.19(-0.95%) |
Jul 30, 2013 | 19.79 | 20.00 | 19.79 | 19.99 | 15,490 | +0.20(+1.01%) |
Jul 29, 2013 | 19.61 | 19.80 | 19.61 | 19.79 | 24,449 | +0.15(+0.76%) |
Jul 26, 2013 | 19.40 | 19.64 | 19.40 | 19.64 | 39,839 | -0.04(-0.20%) |
Jul 25, 2013 | 19.39 | 19.70 | 19.39 | 19.68 | 26,618 | +0.28(+1.44%) |
Jul 24, 2013 | 19.39 | 19.48 | 19.33 | 19.40 | 6,320 | +0.16(+0.83%) |
Jul 23, 2013 | 19.10 | 19.24 | 19.07 | 19.24 | 9,388 | +0.40(+2.12%) |
Jul 22, 2013 | 18.82 | 18.89 | 18.82 | 18.84 | 30,433 | +0.08(+0.43%) |
Jul 19, 2013 | 18.71 | 18.79 | 18.71 | 18.76 | 27,533 | -0.01(-0.05%) |
Jul 18, 2013 | 18.70 | 18.77 | 18.67 | 18.77 | 52,374 | -0.27(-1.42%) |
Jul 17, 2013 | 19.10 | 19.10 | 18.92 | 19.04 | 83,225 | -0.03(-0.16%) |
Jul 16, 2013 | 18.81 | 19.07 | 18.81 | 19.07 | 29,112 | +0.07(+0.37%) |
Jul 15, 2013 | 18.70 | 19.00 | 18.70 | 19.00 | 12,286 | +0.26(+1.38%) |
Jul 12, 2013 | 18.71 | 18.76 | 18.56 | 18.74 | 21,300 | -0.39(-2.03%) |
Jul 11, 2013 | 18.89 | 19.25 | 18.89 | 19.13 | 9,254 | +0.60(+3.24%) |
Jul 10, 2013 | 18.49 | 18.70 | 18.48 | 18.53 | 24,651 | +0.26(+1.42%) |
Jul 09, 2013 | 18.27 | 18.29 | 18.18 | 18.27 | 29,213 | +0.04(+0.22%) |
Jul 08, 2013 | 18.09 | 18.27 | 18.09 | 18.23 | 14,587 | +0.13(+0.72%) |
Jul 05, 2013 | 17.96 | 18.10 | 17.87 | 18.10 | 8,573 | +0.28(+1.57%) |
Jul 03, 2013 | 17.53 | 17.89 | 17.44 | 17.82 | 7,575 | +0.23(+1.31%) |
Jul 02, 2013 | 17.70 | 17.82 | 17.51 | 17.59 | 32,104 | -0.42(-2.33%) |
Jul 01, 2013 | 17.83 | 18.14 | 17.83 | 18.01 | 9,545 | +0.08(+0.45%) |
Jun 28, 2013 | 17.95 | 18.04 | 17.79 | 17.93 | 33,106 | -0.15(-0.83%) |
Jun 26, 2013 | 18.19 | 18.19 | 18.03 | 18.08 | 8,867 | -0.23(-1.26%) |
Jun 25, 2013 | 18.10 | 18.38 | 18.10 | 18.31 | 14,445 | +0.50(+2.81%) |
Jun 24, 2013 | 17.38 | 17.95 | 17.38 | 17.81 | 13,067 | -0.27(-1.49%) |
Jun 21, 2013 | 18.06 | 18.15 | 17.86 | 18.08 | 12,678 | +0.09(+0.50%) |
Jun 20, 2013 | 18.05 | 18.13 | 17.96 | 17.99 | 9,593 | -0.62(-3.33%) |
Jun 19, 2013 | 19.08 | 19.08 | 18.55 | 18.61 | 6,720 | -0.06(-0.32%) |
Jun 18, 2013 | 18.47 | 18.70 | 18.47 | 18.67 | 10,538 | +0.37(+2.02%) |
Jun 17, 2013 | 18.42 | 18.42 | 18.20 | 18.30 | 6,592 | -0.21(-1.13%) |
Jun 14, 2013 | 18.52 | 18.52 | 18.42 | 18.51 | 15,676 | -0.19(-1.02%) |
Jun 13, 2013 | 18.20 | 18.70 | 18.20 | 18.70 | 14,490 | +0.41(+2.24%) |
Jun 12, 2013 | 18.71 | 18.71 | 18.26 | 18.29 | 18,240 | -0.16(-0.87%) |
Jun 11, 2013 | 18.37 | 18.45 | 18.19 | 18.45 | 22,854 | -0.44(-2.33%) |
Jun 10, 2013 | 18.75 | 18.93 | 18.73 | 18.89 | 12,616 | -0.17(-0.89%) |
Jun 07, 2013 | 18.88 | 19.06 | 18.86 | 19.06 | 17,814 | +0.12(+0.63%) |
Jun 06, 2013 | 18.71 | 18.94 | 18.58 | 18.94 | 18,038 | +0.07(+0.37%) |
Jun 05, 2013 | 18.95 | 19.07 | 18.84 | 18.87 | 18,700 | -0.20(-1.05%) |
Jun 04, 2013 | 19.07 | 19.16 | 18.93 | 19.07 | 7,598 | -0.48(-2.46%) |