Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 17.71 | 17.72 | 17.57 | 17.65 | 12,220,932 | -0.03(-0.18%) |
Aug 29, 2013 | 17.50 | 17.78 | 17.47 | 17.68 | 12,527,154 | +0.18(+1.01%) |
Aug 28, 2013 | 17.66 | 17.66 | 17.49 | 17.50 | 17,263,662 | -0.20(-1.15%) |
Aug 27, 2013 | 17.61 | 17.83 | 17.59 | 17.71 | 18,869,266 | -0.03(-0.18%) |
Aug 26, 2013 | 17.90 | 17.91 | 17.71 | 17.74 | 14,815,988 | -0.12(-0.67%) |
Aug 23, 2013 | 17.46 | 17.87 | 17.46 | 17.86 | 21,340,048 | +0.38(+2.15%) |
Aug 22, 2013 | 17.44 | 17.52 | 17.25 | 17.48 | 15,708,053 | +0.05(+0.30%) |
Aug 21, 2013 | 17.58 | 17.59 | 17.38 | 17.43 | 15,419,161 | -0.16(-0.92%) |
Aug 20, 2013 | 17.70 | 17.74 | 17.58 | 17.59 | 29,399,612 | -0.08(-0.47%) |
Aug 19, 2013 | 17.86 | 17.87 | 17.63 | 17.67 | 15,014,169 | -0.19(-1.05%) |
Aug 16, 2013 | 17.98 | 18.04 | 17.86 | 17.86 | 16,062,811 | -0.15(-0.81%) |
Aug 15, 2013 | 18.12 | 18.19 | 17.97 | 18.01 | 29,072,582 | -0.26(-1.40%) |
Aug 14, 2013 | 18.35 | 18.36 | 18.13 | 18.26 | 11,269,850 | -0.08(-0.45%) |
Aug 13, 2013 | 18.32 | 18.37 | 18.24 | 18.35 | 11,316,544 | +0.03(+0.17%) |
Aug 12, 2013 | 18.36 | 18.38 | 18.26 | 18.32 | 9,374,967 | -0.11(-0.59%) |
Aug 09, 2013 | 18.53 | 18.54 | 18.37 | 18.42 | 10,286,348 | -0.10(-0.56%) |
Aug 08, 2013 | 18.41 | 18.59 | 18.39 | 18.53 | 13,042,247 | +0.19(+1.05%) |
Aug 07, 2013 | 18.42 | 18.42 | 18.27 | 18.34 | 12,053,065 | -0.10(-0.57%) |
Aug 06, 2013 | 18.52 | 18.53 | 18.32 | 18.44 | 15,225,936 | -0.11(-0.59%) |
Aug 05, 2013 | 18.55 | 18.58 | 18.46 | 18.55 | 7,213,613 | -0.04(-0.20%) |
Aug 02, 2013 | 18.50 | 18.59 | 18.38 | 18.59 | 20,172,980 | +0.07(+0.39%) |
Aug 01, 2013 | 18.37 | 18.56 | 18.25 | 18.51 | 15,361,261 | +0.25(+1.37%) |
Jul 31, 2013 | 18.52 | 18.56 | 18.24 | 18.26 | 21,727,746 | -0.26(-1.41%) |
Jul 30, 2013 | 18.63 | 18.67 | 18.48 | 18.52 | 11,325,638 | -0.06(-0.31%) |
Jul 29, 2013 | 18.66 | 18.69 | 18.51 | 18.58 | 10,190,467 | -0.12(-0.64%) |
Jul 26, 2013 | 18.65 | 18.70 | 18.32 | 18.70 | 19,744,890 | -0.01(-0.03%) |
Jul 25, 2013 | 18.50 | 18.75 | 18.47 | 18.71 | 17,031,512 | +0.18(+0.96%) |
Jul 24, 2013 | 18.76 | 18.76 | 18.47 | 18.53 | 20,021,420 | -0.22(-1.17%) |
Jul 23, 2013 | 19.28 | 19.28 | 18.61 | 18.75 | 25,258,528 | -0.46(-2.41%) |
Jul 22, 2013 | 19.24 | 19.35 | 19.14 | 19.21 | 13,741,585 | -0.14(-0.73%) |
Jul 19, 2013 | 19.29 | 19.46 | 19.23 | 19.35 | 17,181,820 | +0.08(+0.41%) |
Jul 18, 2013 | 19.22 | 19.44 | 19.19 | 19.27 | 10,990,176 | -0.03(-0.16%) |
Jul 17, 2013 | 19.47 | 19.52 | 19.31 | 19.31 | 10,859,007 | -0.09(-0.46%) |
Jul 16, 2013 | 19.26 | 19.51 | 19.24 | 19.39 | 13,182,613 | +0.09(+0.49%) |
Jul 15, 2013 | 19.22 | 19.31 | 19.17 | 19.30 | 9,491,757 | +0.07(+0.35%) |
Jul 12, 2013 | 19.25 | 19.27 | 19.12 | 19.23 | 9,239,356 | +0.03(+0.16%) |
Jul 11, 2013 | 19.22 | 19.32 | 19.17 | 19.20 | 16,019,606 | +0.19(+0.99%) |
Jul 10, 2013 | 18.92 | 19.16 | 18.89 | 19.01 | 18,621,528 | +0.12(+0.63%) |
Jul 09, 2013 | 18.87 | 18.99 | 18.81 | 18.89 | 23,462,666 | +0.12(+0.64%) |
Jul 08, 2013 | 18.59 | 18.84 | 18.57 | 18.77 | 11,211,683 | +0.29(+1.55%) |
Jul 05, 2013 | 18.56 | 18.62 | 18.29 | 18.49 | 8,574,853 | +0.00(+0.00%) |
Jul 03, 2013 | 18.42 | 18.49 | 18.32 | 18.49 | 11,114,850 | +0.02(+0.08%) |
Jul 02, 2013 | 18.38 | 18.58 | 18.34 | 18.47 | 10,403,418 | +0.04(+0.23%) |
Jul 01, 2013 | 18.35 | 18.58 | 18.30 | 18.43 | 14,826,988 | +0.20(+1.11%) |
Jun 28, 2013 | 18.45 | 18.58 | 18.21 | 18.23 | 25,632,346 | -0.24(-1.30%) |
Jun 27, 2013 | 18.51 | 18.63 | 18.44 | 18.47 | 12,162,305 | +0.09(+0.51%) |
Jun 26, 2013 | 18.33 | 18.48 | 18.24 | 18.37 | 14,184,742 | +0.18(+0.97%) |
Jun 25, 2013 | 18.15 | 18.45 | 18.11 | 18.20 | 40,377,184 | +0.16(+0.87%) |
Jun 24, 2013 | 18.02 | 18.26 | 17.92 | 18.04 | 18,735,882 | -0.16(-0.86%) |
Jun 21, 2013 | 18.05 | 18.30 | 18.03 | 18.20 | 21,573,216 | +0.31(+1.72%) |
Jun 20, 2013 | 18.30 | 18.35 | 17.84 | 17.89 | 25,368,752 | -0.44(-2.42%) |
Jun 19, 2013 | 18.82 | 18.88 | 18.33 | 18.33 | 17,007,182 | -0.50(-2.66%) |
Jun 18, 2013 | 18.67 | 18.86 | 18.67 | 18.83 | 14,417,608 | +0.19(+1.01%) |
Jun 17, 2013 | 18.60 | 18.73 | 18.56 | 18.64 | 16,349,424 | +0.11(+0.59%) |
Jun 14, 2013 | 18.62 | 18.73 | 18.50 | 18.53 | 14,671,387 | -0.09(-0.50%) |
Jun 13, 2013 | 18.53 | 18.75 | 18.48 | 18.63 | 14,283,445 | +0.08(+0.45%) |
Jun 12, 2013 | 18.78 | 18.79 | 18.53 | 18.54 | 16,935,082 | -0.06(-0.34%) |
Jun 11, 2013 | 18.57 | 18.78 | 18.51 | 18.61 | 52,820,320 | -0.04(-0.19%) |
Jun 10, 2013 | 18.68 | 18.78 | 18.60 | 18.64 | 49,290,500 | +0.04(+0.22%) |
Jun 07, 2013 | 18.52 | 18.62 | 18.35 | 18.60 | 50,685,400 | +0.17(+0.95%) |
Jun 06, 2013 | 18.32 | 18.43 | 18.12 | 18.43 | 21,330,824 | +0.05(+0.28%) |
Jun 05, 2013 | 18.54 | 18.63 | 18.32 | 18.38 | 16,569,662 | -0.26(-1.38%) |
Jun 04, 2013 | 18.76 | 18.83 | 18.58 | 18.63 | 14,338,406 | -0.13(-0.69%) |