Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 18.56 | 18.56 | 18.05 | 18.23 | 40,935 | -0.39(-2.09%) |
Aug 29, 2013 | 18.25 | 18.70 | 18.25 | 18.62 | 34,118 | +0.47(+2.59%) |
Aug 28, 2013 | 18.40 | 18.57 | 18.01 | 18.15 | 52,395 | -0.29(-1.57%) |
Aug 27, 2013 | 18.65 | 18.94 | 18.38 | 18.44 | 54,329 | -0.40(-2.12%) |
Aug 26, 2013 | 18.57 | 19.10 | 18.51 | 18.84 | 41,231 | +0.25(+1.34%) |
Aug 23, 2013 | 18.59 | 18.65 | 18.21 | 18.59 | 61,559 | +0.01(+0.05%) |
Aug 22, 2013 | 18.05 | 18.61 | 18.05 | 18.58 | 27,694 | +0.50(+2.77%) |
Aug 21, 2013 | 17.99 | 18.26 | 17.56 | 18.08 | 64,773 | +0.01(+0.06%) |
Aug 20, 2013 | 17.96 | 18.34 | 17.91 | 18.07 | 49,577 | +0.07(+0.39%) |
Aug 19, 2013 | 18.33 | 18.44 | 17.96 | 18.00 | 38,692 | -0.44(-2.39%) |
Aug 16, 2013 | 18.41 | 18.73 | 18.35 | 18.44 | 71,954 | -0.06(-0.32%) |
Aug 15, 2013 | 19.01 | 19.01 | 18.40 | 18.50 | 50,320 | -0.70(-3.65%) |
Aug 14, 2013 | 19.47 | 19.49 | 19.14 | 19.20 | 66,864 | -0.21(-1.08%) |
Aug 13, 2013 | 19.67 | 19.67 | 19.09 | 19.41 | 51,394 | -0.20(-1.02%) |
Aug 12, 2013 | 18.94 | 19.84 | 18.91 | 19.61 | 158,836 | +0.56(+2.94%) |
Aug 09, 2013 | 19.01 | 19.27 | 18.96 | 19.05 | 92,232 | -0.03(-0.16%) |
Aug 08, 2013 | 17.19 | 19.12 | 17.19 | 19.08 | 321,664 | +2.16(+12.77%) |
Aug 07, 2013 | 17.48 | 17.48 | 16.90 | 16.92 | 100,088 | -0.48(-2.76%) |
Aug 06, 2013 | 17.78 | 18.07 | 17.37 | 17.40 | 75,609 | -0.45(-2.52%) |
Aug 05, 2013 | 17.62 | 18.21 | 17.56 | 17.85 | 84,589 | +0.37(+2.12%) |
Aug 02, 2013 | 17.10 | 17.63 | 17.08 | 17.48 | 63,986 | +0.39(+2.28%) |
Aug 01, 2013 | 16.85 | 17.15 | 16.83 | 17.09 | 61,431 | +0.28(+1.67%) |
Jul 31, 2013 | 17.08 | 17.11 | 16.70 | 16.81 | 99,608 | -0.21(-1.23%) |
Jul 30, 2013 | 16.80 | 17.33 | 16.80 | 17.02 | 103,657 | +0.29(+1.73%) |
Jul 29, 2013 | 16.87 | 16.87 | 16.60 | 16.73 | 67,562 | -0.17(-1.01%) |
Jul 26, 2013 | 16.99 | 17.04 | 16.81 | 16.90 | 76,194 | -0.22(-1.29%) |
Jul 25, 2013 | 17.13 | 17.17 | 16.94 | 17.12 | 86,499 | +0.04(+0.23%) |
Jul 24, 2013 | 17.50 | 17.50 | 17.06 | 17.08 | 37,835 | -0.34(-1.95%) |
Jul 23, 2013 | 17.61 | 17.70 | 17.37 | 17.42 | 45,731 | -0.18(-1.02%) |
Jul 22, 2013 | 17.07 | 17.68 | 17.07 | 17.60 | 79,809 | +0.53(+3.10%) |
Jul 19, 2013 | 17.22 | 17.24 | 17.00 | 17.07 | 131,586 | -0.17(-0.99%) |
Jul 18, 2013 | 17.24 | 17.48 | 17.20 | 17.24 | 82,671 | +0.03(+0.17%) |
Jul 17, 2013 | 17.41 | 17.46 | 17.15 | 17.21 | 46,699 | -0.12(-0.69%) |
Jul 16, 2013 | 17.38 | 17.57 | 17.28 | 17.33 | 76,652 | -0.08(-0.46%) |
Jul 15, 2013 | 17.41 | 17.70 | 17.22 | 17.41 | 188,408 | +0.07(+0.40%) |
Jul 12, 2013 | 17.26 | 17.37 | 17.00 | 17.34 | 253,910 | +0.00(+0.00%) |
Jul 11, 2013 | 17.20 | 17.41 | 16.95 | 17.34 | 163,453 | -0.16(-0.91%) |
Jul 10, 2013 | 17.61 | 17.70 | 17.46 | 17.50 | 93,435 | -0.08(-0.46%) |
Jul 09, 2013 | 17.48 | 17.96 | 17.40 | 17.58 | 251,241 | +0.18(+1.03%) |
Jul 08, 2013 | 17.31 | 17.57 | 17.25 | 17.40 | 234,883 | -0.04(-0.23%) |
Jul 05, 2013 | 17.50 | 17.56 | 17.09 | 17.44 | 266,816 | +0.05(+0.29%) |
Jul 03, 2013 | 17.51 | 17.51 | 17.21 | 17.39 | 99,536 | -0.08(-0.46%) |
Jul 02, 2013 | 17.31 | 17.53 | 17.27 | 17.47 | 353,131 | +0.11(+0.63%) |
Jul 01, 2013 | 17.58 | 17.73 | 17.25 | 17.36 | 150,959 | -0.22(-1.25%) |
Jun 28, 2013 | 17.45 | 17.90 | 17.45 | 17.58 | 585,383 | +0.51(+2.99%) |
Jun 26, 2013 | 17.65 | 18.27 | 16.76 | 17.07 | 1,209,960 | -3.37(-16.49%) |
Jun 25, 2013 | 20.83 | 20.92 | 20.38 | 20.44 | 128,628 | -0.43(-2.06%) |
Jun 24, 2013 | 21.20 | 21.20 | 20.47 | 20.87 | 113,084 | -0.46(-2.16%) |
Jun 21, 2013 | 21.48 | 21.56 | 21.01 | 21.33 | 214,614 | -0.08(-0.37%) |
Jun 20, 2013 | 21.85 | 21.95 | 21.34 | 21.41 | 126,899 | -0.64(-2.90%) |
Jun 19, 2013 | 21.94 | 22.37 | 21.94 | 22.05 | 223,964 | +0.05(+0.23%) |
Jun 18, 2013 | 21.89 | 22.10 | 21.85 | 22.00 | 73,433 | +0.08(+0.36%) |
Jun 17, 2013 | 21.81 | 22.00 | 21.65 | 21.92 | 176,576 | +0.33(+1.53%) |
Jun 14, 2013 | 21.43 | 21.67 | 21.41 | 21.59 | 175,524 | +0.10(+0.47%) |
Jun 13, 2013 | 21.36 | 21.61 | 21.29 | 21.49 | 96,903 | +0.07(+0.33%) |
Jun 12, 2013 | 21.57 | 21.65 | 21.23 | 21.42 | 69,678 | -0.09(-0.42%) |
Jun 11, 2013 | 21.35 | 21.64 | 21.24 | 21.51 | 120,328 | +0.02(+0.09%) |
Jun 10, 2013 | 21.88 | 21.88 | 21.46 | 21.49 | 39,809 | -0.31(-1.42%) |
Jun 07, 2013 | 21.85 | 22.06 | 21.60 | 21.80 | 116,860 | +0.16(+0.74%) |
Jun 06, 2013 | 21.48 | 21.66 | 21.28 | 21.64 | 138,500 | +0.23(+1.07%) |
Jun 05, 2013 | 21.42 | 21.57 | 21.21 | 21.41 | 483,406 | -0.01(-0.05%) |
Jun 04, 2013 | 21.53 | 21.60 | 21.24 | 21.42 | 76,054 | -0.15(-0.70%) |