Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 17.62 | 17.64 | 17.24 | 17.30 | 1,395,548 | -0.31(-1.73%) |
Aug 29, 2013 | 17.40 | 17.74 | 17.38 | 17.60 | 1,039,382 | +0.21(+1.23%) |
Aug 28, 2013 | 17.32 | 17.54 | 17.05 | 17.39 | 1,789,941 | +0.04(+0.24%) |
Aug 27, 2013 | 17.72 | 17.81 | 17.26 | 17.35 | 2,526,083 | -0.69(-3.84%) |
Aug 26, 2013 | 18.12 | 18.32 | 17.98 | 18.04 | 1,353,306 | -0.06(-0.32%) |
Aug 23, 2013 | 18.19 | 18.26 | 17.94 | 18.10 | 1,269,666 | -0.03(-0.18%) |
Aug 22, 2013 | 17.94 | 18.34 | 17.94 | 18.13 | 1,106,324 | +0.24(+1.34%) |
Aug 21, 2013 | 18.05 | 18.16 | 17.78 | 17.89 | 1,433,527 | -0.17(-0.91%) |
Aug 20, 2013 | 17.73 | 18.08 | 17.56 | 18.06 | 1,477,180 | +0.37(+2.10%) |
Aug 19, 2013 | 17.94 | 18.00 | 17.56 | 17.69 | 1,903,493 | -0.28(-1.56%) |
Aug 16, 2013 | 17.85 | 18.12 | 17.83 | 17.97 | 1,239,101 | +0.02(+0.14%) |
Aug 15, 2013 | 18.33 | 18.34 | 17.88 | 17.94 | 1,696,050 | -0.60(-3.25%) |
Aug 14, 2013 | 18.65 | 18.73 | 18.43 | 18.55 | 1,889,292 | -0.07(-0.40%) |
Aug 13, 2013 | 18.67 | 18.81 | 18.46 | 18.62 | 2,272,384 | +0.02(+0.13%) |
Aug 12, 2013 | 18.03 | 18.71 | 17.94 | 18.60 | 2,943,902 | +0.51(+2.83%) |
Aug 09, 2013 | 18.07 | 18.17 | 17.94 | 18.08 | 1,775,862 | +0.06(+0.32%) |
Aug 08, 2013 | 17.74 | 18.08 | 17.73 | 18.03 | 1,172,408 | +0.48(+2.73%) |
Aug 07, 2013 | 17.84 | 17.89 | 17.55 | 17.55 | 1,231,086 | -0.40(-2.25%) |
Aug 06, 2013 | 17.90 | 18.00 | 17.73 | 17.95 | 2,063,349 | +0.02(+0.14%) |
Aug 05, 2013 | 18.03 | 18.17 | 17.91 | 17.93 | 1,653,227 | -0.07(-0.37%) |
Aug 02, 2013 | 17.94 | 18.13 | 17.92 | 17.99 | 2,011,729 | -0.10(-0.55%) |
Aug 01, 2013 | 18.17 | 18.22 | 17.98 | 18.09 | 2,503,776 | +0.10(+0.55%) |
Jul 31, 2013 | 18.19 | 18.25 | 17.99 | 17.99 | 1,959,048 | -0.16(-0.91%) |
Jul 30, 2013 | 17.92 | 18.33 | 17.88 | 18.16 | 4,104,373 | +0.40(+2.27%) |
Jul 29, 2013 | 17.94 | 18.08 | 17.72 | 17.75 | 1,429,355 | -0.20(-1.10%) |
Jul 26, 2013 | 17.86 | 18.17 | 17.77 | 17.95 | 2,279,651 | +0.02(+0.09%) |
Jul 25, 2013 | 17.06 | 17.98 | 17.00 | 17.94 | 6,221,522 | +0.91(+5.37%) |
Jul 24, 2013 | 17.36 | 17.43 | 17.00 | 17.02 | 3,947,198 | -0.25(-1.43%) |
Jul 23, 2013 | 17.32 | 17.42 | 17.20 | 17.27 | 2,402,746 | +0.06(+0.33%) |
Jul 22, 2013 | 17.44 | 17.52 | 17.20 | 17.21 | 2,910,590 | -0.15(-0.85%) |
Jul 19, 2013 | 17.09 | 17.40 | 16.90 | 17.36 | 2,954,978 | +0.29(+1.69%) |
Jul 18, 2013 | 17.17 | 17.17 | 16.93 | 17.07 | 2,238,927 | +0.03(+0.19%) |
Jul 17, 2013 | 16.88 | 17.10 | 16.77 | 17.04 | 1,639,518 | +0.24(+1.42%) |
Jul 16, 2013 | 17.05 | 17.05 | 16.66 | 16.80 | 2,245,107 | -0.18(-1.07%) |
Jul 15, 2013 | 17.33 | 17.41 | 16.94 | 16.98 | 2,352,209 | -0.27(-1.57%) |
Jul 12, 2013 | 17.25 | 17.29 | 17.09 | 17.25 | 1,997,063 | +0.03(+0.19%) |
Jul 11, 2013 | 17.27 | 17.45 | 17.13 | 17.22 | 2,603,345 | +0.26(+1.55%) |
Jul 10, 2013 | 17.09 | 17.17 | 16.84 | 16.96 | 2,661,262 | -0.10(-0.58%) |
Jul 09, 2013 | 17.45 | 17.31 | 17.03 | 17.05 | 3,533,976 | -0.25(-1.43%) |
Jul 08, 2013 | 17.16 | 17.48 | 17.15 | 17.30 | 3,213,501 | -0.04(-0.24%) |
Jul 05, 2013 | 16.88 | 17.97 | 16.70 | 17.34 | 6,775,657 | +0.82(+4.93%) |
Jul 03, 2013 | 16.32 | 16.65 | 16.32 | 16.53 | 1,867,626 | +0.03(+0.20%) |
Jul 02, 2013 | 16.63 | 16.85 | 16.40 | 16.49 | 5,739,256 | -0.09(-0.55%) |
Jul 01, 2013 | 15.99 | 16.76 | 15.99 | 16.58 | 6,151,967 | +0.72(+4.57%) |
Jun 28, 2013 | 15.79 | 16.27 | 15.53 | 15.86 | 9,901,968 | +1.33(+9.18%) |
Jun 26, 2013 | 14.56 | 14.62 | 14.33 | 14.53 | 1,385,537 | +0.10(+0.69%) |
Jun 25, 2013 | 14.34 | 14.61 | 14.33 | 14.43 | 2,775,866 | +0.34(+2.40%) |
Jun 24, 2013 | 14.53 | 14.58 | 13.67 | 14.09 | 3,893,973 | -0.76(-5.10%) |
Jun 21, 2013 | 15.16 | 15.21 | 14.60 | 14.85 | 3,657,709 | -0.26(-1.69%) |
Jun 20, 2013 | 15.23 | 15.26 | 14.81 | 15.10 | 4,067,496 | -0.38(-2.45%) |
Jun 19, 2013 | 15.74 | 15.80 | 15.48 | 15.48 | 1,813,470 | -0.24(-1.52%) |
Jun 18, 2013 | 15.53 | 15.81 | 15.46 | 15.72 | 1,647,392 | +0.25(+1.60%) |
Jun 17, 2013 | 15.80 | 15.85 | 15.45 | 15.47 | 1,868,339 | -0.17(-1.11%) |
Jun 14, 2013 | 15.73 | 16.01 | 15.58 | 15.65 | 1,888,412 | -0.08(-0.52%) |
Jun 13, 2013 | 15.22 | 15.75 | 15.14 | 15.73 | 1,418,815 | +0.49(+3.19%) |
Jun 12, 2013 | 15.51 | 15.57 | 15.21 | 15.24 | 1,161,707 | -0.08(-0.54%) |
Jun 11, 2013 | 15.35 | 15.53 | 15.17 | 15.32 | 1,501,104 | -0.26(-1.69%) |
Jun 10, 2013 | 15.72 | 15.83 | 15.54 | 15.59 | 1,284,886 | -0.06(-0.37%) |
Jun 07, 2013 | 15.29 | 15.74 | 15.22 | 15.65 | 1,513,214 | +0.48(+3.15%) |
Jun 06, 2013 | 15.23 | 15.44 | 15.03 | 15.17 | 2,251,718 | -0.08(-0.54%) |
Jun 05, 2013 | 15.41 | 15.49 | 15.15 | 15.25 | 1,772,217 | -0.24(-1.54%) |
Jun 04, 2013 | 15.60 | 15.78 | 15.24 | 15.49 | 2,380,743 | -0.13(-0.84%) |