Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 18.49 | 18.56 | 18.16 | 18.30 | 2,632,213 | -0.18(-0.95%) |
Aug 29, 2013 | 18.20 | 18.57 | 18.18 | 18.48 | 3,096,413 | +0.34(+1.85%) |
Aug 28, 2013 | 17.89 | 18.28 | 17.85 | 18.14 | 2,729,149 | +0.21(+1.17%) |
Aug 27, 2013 | 18.00 | 18.23 | 17.85 | 17.93 | 4,191,213 | -0.29(-1.61%) |
Aug 26, 2013 | 18.52 | 18.59 | 18.21 | 18.23 | 2,628,323 | -0.25(-1.36%) |
Aug 23, 2013 | 18.25 | 18.48 | 18.23 | 18.48 | 3,982,592 | +0.31(+1.71%) |
Aug 22, 2013 | 18.23 | 18.29 | 17.93 | 18.17 | 2,283,908 | +0.06(+0.32%) |
Aug 21, 2013 | 18.21 | 18.28 | 17.92 | 18.11 | 2,782,474 | -0.13(-0.74%) |
Aug 20, 2013 | 17.99 | 18.29 | 17.90 | 18.24 | 2,624,903 | +0.25(+1.40%) |
Aug 19, 2013 | 18.23 | 18.31 | 17.95 | 17.99 | 4,131,663 | -0.23(-1.24%) |
Aug 16, 2013 | 18.21 | 18.26 | 18.02 | 18.22 | 3,467,801 | +0.06(+0.32%) |
Aug 15, 2013 | 18.60 | 18.71 | 18.06 | 18.16 | 9,423,460 | -0.70(-3.69%) |
Aug 14, 2013 | 19.23 | 19.26 | 18.80 | 18.85 | 7,176,038 | -0.36(-1.88%) |
Aug 13, 2013 | 19.52 | 19.64 | 19.05 | 19.21 | 16,696,409 | -0.01(-0.04%) |
Aug 12, 2013 | 19.19 | 19.29 | 19.11 | 19.22 | 5,893,302 | -0.07(-0.35%) |
Aug 09, 2013 | 19.30 | 19.37 | 19.18 | 19.29 | 4,174,184 | +0.03(+0.17%) |
Aug 08, 2013 | 19.27 | 19.35 | 19.01 | 19.26 | 9,136,800 | +0.18(+0.97%) |
Aug 07, 2013 | 19.32 | 19.37 | 19.05 | 19.07 | 14,532,090 | -0.34(-1.73%) |
Aug 06, 2013 | 19.18 | 19.58 | 19.02 | 19.41 | 7,405,430 | +0.25(+1.31%) |
Aug 05, 2013 | 19.36 | 19.45 | 18.90 | 19.16 | 3,598,293 | -0.15(-0.78%) |
Aug 02, 2013 | 19.56 | 19.57 | 19.19 | 19.31 | 3,781,558 | -0.12(-0.60%) |
Aug 01, 2013 | 19.15 | 19.60 | 19.12 | 19.42 | 6,116,353 | +0.53(+2.79%) |
Jul 31, 2013 | 18.96 | 19.23 | 18.80 | 18.90 | 6,381,750 | -0.27(-1.40%) |
Jul 30, 2013 | 19.37 | 19.40 | 18.95 | 19.16 | 5,288,234 | -0.14(-0.74%) |
Jul 29, 2013 | 19.42 | 19.48 | 19.23 | 19.31 | 4,937,178 | -0.27(-1.37%) |
Jul 26, 2013 | 19.63 | 19.69 | 19.37 | 19.57 | 4,046,552 | -0.16(-0.81%) |
Jul 25, 2013 | 19.63 | 19.73 | 19.39 | 19.73 | 4,803,871 | -0.17(-0.84%) |
Jul 24, 2013 | 20.11 | 20.23 | 19.69 | 19.90 | 5,336,382 | -0.20(-1.00%) |
Jul 23, 2013 | 20.36 | 20.37 | 20.04 | 20.10 | 4,972,451 | -0.08(-0.42%) |
Jul 22, 2013 | 20.05 | 20.35 | 19.86 | 20.19 | 10,876,182 | +0.25(+1.26%) |
Jul 19, 2013 | 19.63 | 20.07 | 19.24 | 19.94 | 9,012,706 | +0.35(+1.80%) |
Jul 18, 2013 | 18.92 | 19.59 | 18.86 | 19.58 | 14,351,791 | +1.21(+6.57%) |
Jul 17, 2013 | 18.39 | 18.55 | 18.28 | 18.38 | 4,048,627 | +0.05(+0.27%) |
Jul 16, 2013 | 18.64 | 18.84 | 18.23 | 18.33 | 4,252,210 | -0.27(-1.44%) |
Jul 15, 2013 | 18.47 | 18.62 | 18.25 | 18.59 | 6,377,790 | +0.18(+0.96%) |
Jul 12, 2013 | 18.23 | 18.43 | 17.96 | 18.42 | 3,320,304 | +0.16(+0.87%) |
Jul 11, 2013 | 18.10 | 18.34 | 18.02 | 18.26 | 9,615,281 | +0.52(+2.93%) |
Jul 10, 2013 | 17.58 | 17.77 | 17.34 | 17.74 | 3,482,528 | +0.20(+1.15%) |
Jul 09, 2013 | 17.30 | 17.56 | 17.14 | 17.54 | 4,370,806 | +0.34(+2.00%) |
Jul 08, 2013 | 17.51 | 17.76 | 17.13 | 17.20 | 5,966,714 | -0.19(-1.11%) |
Jul 05, 2013 | 17.35 | 17.40 | 17.03 | 17.39 | 6,779,953 | +0.20(+1.17%) |
Jul 03, 2013 | 17.32 | 17.33 | 17.04 | 17.19 | 1,639,854 | -0.18(-1.06%) |
Jul 02, 2013 | 17.56 | 17.67 | 17.25 | 17.37 | 3,850,755 | -0.22(-1.24%) |
Jul 01, 2013 | 17.77 | 18.01 | 17.56 | 17.59 | 4,040,915 | -0.06(-0.33%) |
Jun 28, 2013 | 17.43 | 17.68 | 17.20 | 17.65 | 4,400,764 | +0.48(+2.78%) |
Jun 26, 2013 | 17.33 | 17.43 | 17.15 | 17.17 | 8,326,066 | +0.13(+0.79%) |
Jun 25, 2013 | 16.97 | 17.36 | 16.73 | 17.04 | 6,293,966 | +0.45(+2.73%) |
Jun 24, 2013 | 16.96 | 16.96 | 16.33 | 16.58 | 11,052,289 | -0.59(-3.42%) |
Jun 21, 2013 | 17.35 | 17.41 | 16.82 | 17.17 | 9,492,501 | +0.11(+0.64%) |
Jun 20, 2013 | 17.60 | 17.66 | 16.98 | 17.06 | 5,261,763 | -0.75(-4.19%) |
Jun 19, 2013 | 18.02 | 18.23 | 17.81 | 17.81 | 3,331,395 | -0.28(-1.57%) |
Jun 18, 2013 | 17.99 | 18.17 | 17.89 | 18.09 | 2,623,603 | +0.08(+0.47%) |
Jun 17, 2013 | 17.78 | 18.26 | 17.77 | 18.01 | 4,150,973 | +0.55(+3.17%) |
Jun 14, 2013 | 17.80 | 18.07 | 17.40 | 17.45 | 5,098,870 | -0.26(-1.47%) |
Jun 13, 2013 | 17.38 | 17.76 | 17.15 | 17.71 | 3,970,490 | +0.34(+1.93%) |
Jun 12, 2013 | 17.85 | 17.95 | 17.31 | 17.38 | 5,085,163 | -0.22(-1.24%) |
Jun 11, 2013 | 18.10 | 18.26 | 17.59 | 17.60 | 4,642,125 | -0.81(-4.42%) |
Jun 10, 2013 | 18.27 | 18.54 | 18.08 | 18.41 | 4,435,454 | +0.25(+1.38%) |
Jun 07, 2013 | 17.82 | 18.38 | 17.76 | 18.16 | 5,004,632 | +0.56(+3.19%) |
Jun 06, 2013 | 17.46 | 17.82 | 17.44 | 17.60 | 5,559,727 | +0.08(+0.48%) |
Jun 05, 2013 | 17.63 | 17.86 | 16.78 | 17.51 | 9,928,804 | -0.13(-0.71%) |
Jun 04, 2013 | 18.35 | 18.59 | 17.64 | 17.64 | 6,917,435 | -0.67(-3.66%) |