Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 15.98 | 15.98 | 15.80 | 15.84 | 303,013 | -0.15(-0.93%) |
Aug 29, 2013 | 15.94 | 16.23 | 15.94 | 15.99 | 306,797 | +0.00(+0.00%) |
Aug 28, 2013 | 16.12 | 16.27 | 15.98 | 15.99 | 532,793 | -0.14(-0.87%) |
Aug 27, 2013 | 16.11 | 16.24 | 16.06 | 16.13 | 673,476 | -0.14(-0.87%) |
Aug 26, 2013 | 16.17 | 16.37 | 16.13 | 16.27 | 434,748 | +0.10(+0.62%) |
Aug 23, 2013 | 16.20 | 16.24 | 16.04 | 16.17 | 282,567 | +0.03(+0.21%) |
Aug 22, 2013 | 15.93 | 16.30 | 15.92 | 16.14 | 569,356 | +0.31(+1.94%) |
Aug 21, 2013 | 15.70 | 15.90 | 15.58 | 15.83 | 1,028,410 | +0.12(+0.79%) |
Aug 20, 2013 | 15.59 | 15.85 | 15.44 | 15.71 | 395,699 | +0.18(+1.18%) |
Aug 19, 2013 | 15.74 | 15.82 | 15.51 | 15.53 | 435,579 | -0.27(-1.68%) |
Aug 16, 2013 | 15.73 | 16.17 | 15.71 | 15.79 | 670,393 | +0.01(+0.05%) |
Aug 15, 2013 | 17.34 | 17.34 | 15.78 | 15.78 | 1,387,125 | -0.90(-5.37%) |
Aug 14, 2013 | 16.71 | 16.80 | 16.54 | 16.68 | 390,894 | +0.01(+0.05%) |
Aug 13, 2013 | 16.90 | 16.90 | 16.47 | 16.67 | 318,579 | -0.20(-1.18%) |
Aug 12, 2013 | 16.54 | 17.01 | 16.54 | 16.87 | 389,075 | +0.24(+1.45%) |
Aug 09, 2013 | 16.60 | 16.79 | 16.56 | 16.63 | 302,817 | +0.01(+0.05%) |
Aug 08, 2013 | 16.60 | 16.68 | 16.51 | 16.62 | 338,453 | +0.14(+0.86%) |
Aug 07, 2013 | 16.34 | 16.61 | 16.27 | 16.48 | 324,353 | +0.07(+0.46%) |
Aug 06, 2013 | 16.96 | 16.96 | 16.36 | 16.41 | 443,795 | -0.60(-3.51%) |
Aug 05, 2013 | 17.29 | 17.41 | 16.86 | 17.00 | 576,321 | -0.34(-1.96%) |
Aug 02, 2013 | 16.97 | 17.36 | 16.79 | 17.34 | 600,307 | +0.34(+2.00%) |
Aug 01, 2013 | 16.95 | 17.15 | 16.74 | 17.00 | 926,610 | +0.20(+1.18%) |
Jul 31, 2013 | 16.66 | 17.35 | 16.66 | 16.80 | 761,100 | +0.15(+0.90%) |
Jul 30, 2013 | 16.67 | 16.77 | 16.54 | 16.66 | 411,477 | +0.06(+0.35%) |
Jul 29, 2013 | 16.66 | 16.92 | 16.56 | 16.60 | 481,551 | -0.18(-1.09%) |
Jul 26, 2013 | 17.00 | 17.00 | 16.14 | 16.78 | 1,580,516 | -0.85(-4.85%) |
Jul 25, 2013 | 17.58 | 17.79 | 17.52 | 17.63 | 259,207 | +0.00(+0.00%) |
Jul 24, 2013 | 17.80 | 17.87 | 17.61 | 17.63 | 250,961 | -0.12(-0.70%) |
Jul 23, 2013 | 18.04 | 18.11 | 17.76 | 17.76 | 270,932 | -0.22(-1.25%) |
Jul 22, 2013 | 18.07 | 18.16 | 17.93 | 17.98 | 193,924 | -0.02(-0.14%) |
Jul 19, 2013 | 18.08 | 18.21 | 17.98 | 18.01 | 356,143 | -0.12(-0.64%) |
Jul 18, 2013 | 17.88 | 18.25 | 17.88 | 18.12 | 400,639 | +0.25(+1.39%) |
Jul 17, 2013 | 17.86 | 18.01 | 17.80 | 17.88 | 96,350 | +0.08(+0.47%) |
Jul 16, 2013 | 17.94 | 18.05 | 17.78 | 17.79 | 176,977 | -0.14(-0.79%) |
Jul 15, 2013 | 18.01 | 18.16 | 17.93 | 17.93 | 249,953 | -0.03(-0.18%) |
Jul 12, 2013 | 17.85 | 18.05 | 17.73 | 17.97 | 171,678 | +0.07(+0.42%) |
Jul 11, 2013 | 17.68 | 17.90 | 17.56 | 17.89 | 294,853 | +0.46(+2.62%) |
Jul 10, 2013 | 17.44 | 17.52 | 17.38 | 17.44 | 268,424 | +0.01(+0.05%) |
Jul 09, 2013 | 17.51 | 17.50 | 17.33 | 17.43 | 491,126 | +0.01(+0.05%) |
Jul 08, 2013 | 17.47 | 17.55 | 17.30 | 17.42 | 268,816 | +0.02(+0.10%) |
Jul 05, 2013 | 17.33 | 17.44 | 17.17 | 17.40 | 338,766 | +0.30(+1.75%) |
Jul 03, 2013 | 16.95 | 17.25 | 16.86 | 17.10 | 288,760 | +0.18(+1.08%) |
Jul 02, 2013 | 16.71 | 17.01 | 16.62 | 16.92 | 398,359 | +0.19(+1.14%) |
Jul 01, 2013 | 16.40 | 16.85 | 16.27 | 16.73 | 452,378 | +0.30(+1.82%) |
Jun 28, 2013 | 16.16 | 16.65 | 16.07 | 16.43 | 799,340 | +0.22(+1.38%) |
Jun 27, 2013 | 15.95 | 16.21 | 15.89 | 16.21 | 305,525 | +0.40(+2.52%) |
Jun 26, 2013 | 16.07 | 16.07 | 15.79 | 15.81 | 717,626 | -0.05(-0.31%) |
Jun 25, 2013 | 15.82 | 15.98 | 15.59 | 15.86 | 521,075 | +0.17(+1.06%) |
Jun 24, 2013 | 15.84 | 15.90 | 15.68 | 15.69 | 320,003 | -0.34(-2.12%) |
Jun 21, 2013 | 15.95 | 16.13 | 15.73 | 16.03 | 835,194 | +0.16(+0.99%) |
Jun 20, 2013 | 16.35 | 16.35 | 15.51 | 15.88 | 1,895,445 | -0.76(-4.54%) |
Jun 19, 2013 | 17.08 | 17.10 | 16.58 | 16.63 | 456,567 | -0.42(-2.48%) |
Jun 18, 2013 | 17.10 | 17.15 | 16.99 | 17.05 | 1,068,386 | -0.01(-0.05%) |
Jun 17, 2013 | 17.06 | 17.15 | 16.86 | 17.06 | 511,956 | +0.14(+0.83%) |
Jun 14, 2013 | 17.22 | 17.34 | 16.82 | 16.92 | 524,636 | -0.32(-1.83%) |
Jun 13, 2013 | 16.99 | 17.27 | 16.88 | 17.24 | 536,978 | +0.25(+1.47%) |
Jun 12, 2013 | 17.37 | 17.37 | 16.90 | 16.99 | 405,576 | -0.24(-1.40%) |
Jun 11, 2013 | 17.30 | 17.43 | 16.99 | 17.23 | 779,558 | -0.26(-1.51%) |
Jun 10, 2013 | 17.57 | 17.59 | 17.37 | 17.49 | 684,073 | -0.02(-0.09%) |
Jun 07, 2013 | 17.68 | 17.78 | 17.47 | 17.51 | 569,265 | -0.07(-0.42%) |
Jun 06, 2013 | 17.65 | 17.83 | 17.43 | 17.58 | 483,407 | -0.07(-0.37%) |
Jun 05, 2013 | 18.08 | 18.13 | 17.60 | 17.65 | 370,916 | -0.51(-2.82%) |
Jun 04, 2013 | 18.20 | 18.46 | 17.93 | 18.16 | 663,648 | -0.02(-0.14%) |