Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 17.33 | 17.72 | 17.22 | 17.35 | 14,688,599 | +0.08(+0.46%) |
Aug 29, 2013 | 17.26 | 17.59 | 17.00 | 17.28 | 14,727,414 | +0.45(+2.67%) |
Aug 28, 2013 | 16.78 | 16.91 | 16.64 | 16.83 | 11,637,899 | +0.02(+0.10%) |
Aug 27, 2013 | 17.26 | 17.29 | 16.58 | 16.81 | 22,654,430 | -1.02(-5.72%) |
Aug 26, 2013 | 17.71 | 18.03 | 17.46 | 17.83 | 11,792,082 | +0.13(+0.75%) |
Aug 23, 2013 | 17.84 | 17.97 | 17.64 | 17.70 | 7,176,952 | -0.11(-0.64%) |
Aug 22, 2013 | 17.32 | 17.94 | 17.32 | 17.81 | 14,999,093 | +0.61(+3.53%) |
Aug 21, 2013 | 16.95 | 17.39 | 16.86 | 17.20 | 14,417,253 | +0.33(+1.93%) |
Aug 20, 2013 | 16.98 | 17.13 | 16.69 | 16.88 | 15,506,425 | +0.05(+0.31%) |
Aug 19, 2013 | 17.39 | 17.41 | 16.72 | 16.83 | 9,476,663 | -0.62(-3.53%) |
Aug 16, 2013 | 17.24 | 17.75 | 17.18 | 17.44 | 13,077,287 | +0.26(+1.54%) |
Aug 15, 2013 | 16.78 | 17.37 | 16.67 | 17.18 | 19,949,550 | +0.43(+2.57%) |
Aug 14, 2013 | 16.98 | 17.09 | 16.49 | 16.75 | 34,720,276 | -0.45(-2.61%) |
Aug 13, 2013 | 18.59 | 18.74 | 16.30 | 17.20 | 81,785,488 | -1.31(-7.08%) |
Aug 12, 2013 | 18.04 | 18.55 | 17.99 | 18.51 | 9,373,695 | +0.41(+2.28%) |
Aug 09, 2013 | 18.55 | 18.56 | 18.07 | 18.09 | 7,567,923 | -0.43(-2.33%) |
Aug 08, 2013 | 18.68 | 18.78 | 18.45 | 18.52 | 7,549,526 | +0.07(+0.38%) |
Aug 07, 2013 | 18.43 | 18.55 | 18.04 | 18.45 | 6,554,932 | +0.05(+0.29%) |
Aug 06, 2013 | 19.04 | 19.08 | 18.39 | 18.40 | 7,872,967 | -0.64(-3.36%) |
Aug 05, 2013 | 19.16 | 19.26 | 18.92 | 19.04 | 5,306,126 | -0.21(-1.09%) |
Aug 02, 2013 | 19.27 | 19.31 | 19.07 | 19.25 | 7,666,625 | -0.09(-0.45%) |
Aug 01, 2013 | 18.88 | 19.34 | 18.77 | 19.34 | 11,332,849 | +0.72(+3.86%) |
Jul 31, 2013 | 18.71 | 18.80 | 18.53 | 18.62 | 6,481,240 | +0.04(+0.19%) |
Jul 30, 2013 | 18.84 | 18.86 | 18.40 | 18.59 | 8,505,306 | -0.11(-0.61%) |
Jul 29, 2013 | 19.14 | 19.30 | 18.61 | 18.70 | 8,931,613 | -0.51(-2.65%) |
Jul 26, 2013 | 18.66 | 19.28 | 18.55 | 19.21 | 10,125,570 | +0.37(+1.95%) |
Jul 25, 2013 | 18.39 | 18.86 | 18.21 | 18.84 | 14,317,618 | +0.60(+3.27%) |
Jul 24, 2013 | 18.49 | 18.98 | 18.17 | 18.24 | 20,494,516 | +0.31(+1.71%) |
Jul 23, 2013 | 17.95 | 18.02 | 17.59 | 17.94 | 9,997,628 | +0.07(+0.39%) |
Jul 22, 2013 | 17.70 | 17.88 | 17.61 | 17.87 | 5,663,813 | +0.07(+0.39%) |
Jul 19, 2013 | 17.79 | 17.91 | 17.57 | 17.80 | 8,458,932 | -0.24(-1.31%) |
Jul 18, 2013 | 17.54 | 18.16 | 17.54 | 18.03 | 17,430,738 | +0.58(+3.34%) |
Jul 17, 2013 | 16.94 | 17.71 | 16.94 | 17.45 | 12,359,039 | +0.53(+3.14%) |
Jul 16, 2013 | 17.10 | 17.18 | 16.84 | 16.92 | 6,231,566 | -0.13(-0.77%) |
Jul 15, 2013 | 17.06 | 17.26 | 16.86 | 17.05 | 7,524,489 | +0.13(+0.78%) |
Jul 12, 2013 | 16.56 | 17.01 | 16.48 | 16.92 | 10,034,537 | +0.38(+2.28%) |
Jul 11, 2013 | 16.72 | 16.76 | 16.18 | 16.54 | 11,312,334 | +0.14(+0.86%) |
Jul 10, 2013 | 16.98 | 17.23 | 16.24 | 16.40 | 17,894,880 | -0.55(-3.26%) |
Jul 09, 2013 | 16.81 | 17.16 | 16.69 | 16.95 | 6,999,569 | +0.26(+1.58%) |
Jul 08, 2013 | 16.80 | 16.88 | 16.62 | 16.69 | 5,379,105 | +0.03(+0.16%) |
Jul 05, 2013 | 16.52 | 16.82 | 16.41 | 16.66 | 7,600,098 | +0.52(+3.20%) |
Jul 03, 2013 | 16.43 | 16.58 | 16.05 | 16.15 | 7,499,874 | -0.51(-3.05%) |
Jul 02, 2013 | 16.98 | 17.03 | 16.37 | 16.66 | 9,921,534 | -0.32(-1.91%) |
Jul 01, 2013 | 16.49 | 17.30 | 16.49 | 16.98 | 15,121,291 | +0.57(+3.47%) |
Jun 28, 2013 | 16.32 | 16.55 | 16.23 | 16.41 | 8,535,594 | +0.26(+1.63%) |
Jun 26, 2013 | 16.01 | 16.16 | 15.87 | 16.15 | 5,553,702 | +0.23(+1.43%) |
Jun 25, 2013 | 15.41 | 15.99 | 15.41 | 15.92 | 10,288,341 | +0.69(+4.55%) |
Jun 24, 2013 | 15.87 | 15.87 | 15.16 | 15.23 | 13,790,673 | -0.81(-5.03%) |
Jun 21, 2013 | 16.26 | 16.37 | 15.63 | 16.03 | 11,757,835 | -0.11(-0.71%) |
Jun 20, 2013 | 16.20 | 16.37 | 15.99 | 16.15 | 12,869,352 | -0.25(-1.50%) |
Jun 19, 2013 | 16.66 | 16.70 | 16.39 | 16.39 | 5,415,256 | -0.25(-1.48%) |
Jun 18, 2013 | 16.49 | 16.71 | 16.35 | 16.64 | 6,005,335 | +0.13(+0.80%) |
Jun 17, 2013 | 16.64 | 16.71 | 16.30 | 16.51 | 10,070,301 | -0.03(-0.16%) |
Jun 14, 2013 | 16.34 | 16.63 | 16.25 | 16.53 | 11,913,076 | +0.12(+0.75%) |
Jun 13, 2013 | 15.87 | 16.49 | 15.71 | 16.41 | 14,106,816 | +0.56(+3.54%) |
Jun 12, 2013 | 16.38 | 16.49 | 15.80 | 15.85 | 7,273,403 | -0.39(-2.43%) |
Jun 11, 2013 | 16.02 | 16.43 | 15.84 | 16.24 | 9,358,491 | -0.06(-0.38%) |
Jun 10, 2013 | 16.20 | 16.39 | 15.97 | 16.30 | 8,894,506 | +0.18(+1.14%) |
Jun 07, 2013 | 15.57 | 16.12 | 15.48 | 16.12 | 11,963,413 | +0.78(+5.09%) |
Jun 06, 2013 | 15.35 | 15.60 | 14.86 | 15.34 | 14,731,932 | -0.06(-0.40%) |
Jun 05, 2013 | 15.78 | 15.88 | 15.22 | 15.40 | 11,720,348 | -0.46(-2.93%) |
Jun 04, 2013 | 15.76 | 16.37 | 15.61 | 15.87 | 13,776,597 | +0.25(+1.57%) |