Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 18.16 | 18.24 | 17.89 | 17.95 | 1,425,497 | -0.18(-1.00%) |
Aug 29, 2013 | 17.67 | 18.14 | 17.66 | 18.13 | 1,817,188 | +0.47(+2.67%) |
Aug 28, 2013 | 17.32 | 17.68 | 17.24 | 17.66 | 2,351,125 | +0.34(+1.99%) |
Aug 27, 2013 | 17.38 | 17.56 | 17.26 | 17.31 | 2,585,293 | -0.27(-1.55%) |
Aug 26, 2013 | 17.98 | 18.41 | 17.51 | 17.59 | 11,239,563 | -0.39(-2.17%) |
Aug 23, 2013 | 18.01 | 18.07 | 17.79 | 17.97 | 505,005 | +0.00(+0.00%) |
Aug 22, 2013 | 17.78 | 18.13 | 17.78 | 17.97 | 604,060 | +0.20(+1.12%) |
Aug 21, 2013 | 17.50 | 17.97 | 17.43 | 17.78 | 1,772,706 | +0.24(+1.40%) |
Aug 20, 2013 | 17.35 | 17.59 | 17.22 | 17.53 | 1,334,679 | +0.18(+1.04%) |
Aug 19, 2013 | 17.56 | 17.59 | 17.30 | 17.35 | 872,327 | -0.23(-1.29%) |
Aug 16, 2013 | 17.43 | 17.63 | 17.37 | 17.58 | 1,180,317 | +0.12(+0.67%) |
Aug 15, 2013 | 17.62 | 17.67 | 17.44 | 17.46 | 1,037,052 | -0.25(-1.43%) |
Aug 14, 2013 | 17.76 | 18.03 | 17.68 | 17.71 | 834,331 | +0.04(+0.21%) |
Aug 13, 2013 | 17.62 | 17.70 | 17.40 | 17.68 | 1,453,908 | +0.10(+0.57%) |
Aug 12, 2013 | 17.54 | 17.73 | 17.50 | 17.58 | 810,281 | -0.05(-0.31%) |
Aug 09, 2013 | 17.53 | 17.77 | 17.45 | 17.63 | 795,571 | +0.04(+0.21%) |
Aug 08, 2013 | 17.52 | 17.67 | 17.36 | 17.59 | 1,322,493 | +0.19(+1.09%) |
Aug 07, 2013 | 17.27 | 17.48 | 17.19 | 17.40 | 987,557 | +0.08(+0.47%) |
Aug 06, 2013 | 17.20 | 17.34 | 17.08 | 17.32 | 960,781 | +0.13(+0.74%) |
Aug 05, 2013 | 17.11 | 17.21 | 17.03 | 17.20 | 710,895 | +0.07(+0.42%) |
Aug 02, 2013 | 17.07 | 17.21 | 16.92 | 17.12 | 975,955 | +0.02(+0.11%) |
Aug 01, 2013 | 16.55 | 17.26 | 16.42 | 17.11 | 1,814,927 | +0.62(+3.74%) |
Jul 31, 2013 | 16.52 | 16.73 | 16.36 | 16.49 | 854,503 | -0.04(-0.22%) |
Jul 30, 2013 | 16.53 | 16.59 | 16.43 | 16.53 | 983,123 | +0.05(+0.27%) |
Jul 29, 2013 | 16.56 | 16.61 | 16.43 | 16.48 | 767,080 | -0.10(-0.60%) |
Jul 26, 2013 | 16.35 | 16.68 | 16.32 | 16.58 | 764,324 | +0.13(+0.77%) |
Jul 25, 2013 | 16.39 | 16.54 | 16.33 | 16.45 | 634,392 | +0.06(+0.39%) |
Jul 24, 2013 | 16.31 | 16.54 | 16.29 | 16.39 | 1,525,996 | +0.11(+0.67%) |
Jul 23, 2013 | 16.34 | 16.43 | 16.17 | 16.28 | 818,127 | -0.04(-0.22%) |
Jul 22, 2013 | 16.12 | 16.41 | 16.05 | 16.32 | 800,642 | +0.26(+1.64%) |
Jul 19, 2013 | 15.97 | 16.10 | 15.86 | 16.05 | 733,570 | +0.05(+0.28%) |
Jul 18, 2013 | 15.75 | 16.05 | 15.73 | 16.01 | 1,199,728 | +0.37(+2.38%) |
Jul 17, 2013 | 15.59 | 15.76 | 15.51 | 15.64 | 771,770 | +0.06(+0.41%) |
Jul 16, 2013 | 15.66 | 15.67 | 15.48 | 15.57 | 711,491 | -0.05(-0.29%) |
Jul 15, 2013 | 15.56 | 15.67 | 15.47 | 15.62 | 958,667 | +0.17(+1.11%) |
Jul 12, 2013 | 15.18 | 15.50 | 15.16 | 15.45 | 736,733 | +0.29(+1.91%) |
Jul 11, 2013 | 15.06 | 15.16 | 14.86 | 15.16 | 745,336 | +0.26(+1.76%) |
Jul 10, 2013 | 14.83 | 14.94 | 14.70 | 14.89 | 581,678 | +0.11(+0.74%) |
Jul 09, 2013 | 14.88 | 14.95 | 14.78 | 14.79 | 1,180,425 | +0.17(+1.18%) |
Jul 08, 2013 | 14.32 | 14.70 | 14.31 | 14.61 | 507,764 | +0.31(+2.15%) |
Jul 05, 2013 | 14.45 | 14.58 | 14.27 | 14.31 | 760,179 | +0.06(+0.45%) |
Jul 03, 2013 | 14.29 | 14.32 | 14.17 | 14.24 | 206,529 | -0.06(-0.44%) |
Jul 02, 2013 | 14.42 | 14.44 | 14.24 | 14.31 | 651,341 | -0.10(-0.69%) |
Jul 01, 2013 | 14.29 | 14.50 | 14.23 | 14.41 | 863,003 | +0.18(+1.27%) |
Jun 28, 2013 | 14.26 | 14.30 | 14.14 | 14.22 | 1,066,734 | -0.05(-0.32%) |
Jun 27, 2013 | 14.39 | 14.42 | 14.26 | 14.27 | 787,802 | +0.00(+0.00%) |
Jun 26, 2013 | 14.44 | 14.48 | 14.21 | 14.27 | 628,999 | -0.03(-0.19%) |
Jun 25, 2013 | 14.31 | 14.43 | 14.24 | 14.30 | 862,485 | +0.07(+0.51%) |
Jun 24, 2013 | 14.36 | 14.36 | 14.02 | 14.22 | 807,862 | -0.28(-1.94%) |
Jun 21, 2013 | 14.66 | 14.70 | 14.41 | 14.50 | 1,160,105 | -0.13(-0.87%) |
Jun 20, 2013 | 14.68 | 14.79 | 14.47 | 14.63 | 785,391 | -0.17(-1.16%) |
Jun 19, 2013 | 14.93 | 14.99 | 14.78 | 14.80 | 941,026 | -0.10(-0.67%) |
Jun 18, 2013 | 14.93 | 14.97 | 14.81 | 14.90 | 590,369 | +0.04(+0.24%) |
Jun 17, 2013 | 14.77 | 14.99 | 14.75 | 14.87 | 726,217 | +0.18(+1.23%) |
Jun 14, 2013 | 14.81 | 14.90 | 14.58 | 14.69 | 491,064 | -0.12(-0.80%) |
Jun 13, 2013 | 14.60 | 14.88 | 14.52 | 14.80 | 310,675 | +0.22(+1.49%) |
Jun 12, 2013 | 14.72 | 14.79 | 14.44 | 14.59 | 473,845 | -0.05(-0.37%) |
Jun 11, 2013 | 14.68 | 14.85 | 14.60 | 14.64 | 578,887 | -0.29(-1.94%) |
Jun 10, 2013 | 14.95 | 14.99 | 14.76 | 14.93 | 542,272 | +0.06(+0.43%) |
Jun 07, 2013 | 14.83 | 14.97 | 14.74 | 14.87 | 453,209 | +0.13(+0.86%) |
Jun 06, 2013 | 14.54 | 14.74 | 14.37 | 14.74 | 339,551 | +0.23(+1.56%) |
Jun 05, 2013 | 14.68 | 14.80 | 14.49 | 14.51 | 831,470 | -0.19(-1.29%) |
Jun 04, 2013 | 14.87 | 15.04 | 14.55 | 14.70 | 525,300 | -0.15(-1.04%) |