Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 17.00 | 17.02 | 16.89 | 16.92 | 3,457,445 | -0.15(-0.87%) |
Aug 29, 2013 | 17.06 | 17.19 | 17.06 | 17.07 | 3,879,047 | -0.18(-1.02%) |
Aug 28, 2013 | 17.12 | 17.31 | 17.11 | 17.25 | 4,654,934 | -0.02(-0.10%) |
Aug 27, 2013 | 17.37 | 17.42 | 17.24 | 17.26 | 3,238,636 | -0.09(-0.53%) |
Aug 26, 2013 | 17.47 | 17.49 | 17.36 | 17.36 | 2,235,063 | -0.07(-0.39%) |
Aug 23, 2013 | 17.35 | 17.45 | 17.32 | 17.43 | 2,816,692 | +0.08(+0.46%) |
Aug 22, 2013 | 17.26 | 17.37 | 17.25 | 17.35 | 3,073,055 | +0.17(+1.00%) |
Aug 21, 2013 | 17.30 | 17.32 | 17.14 | 17.17 | 3,719,346 | -0.13(-0.76%) |
Aug 20, 2013 | 17.24 | 17.33 | 17.22 | 17.30 | 4,078,833 | +0.17(+0.96%) |
Aug 19, 2013 | 17.17 | 17.26 | 17.13 | 17.14 | 5,790,805 | -0.05(-0.30%) |
Aug 16, 2013 | 17.16 | 17.22 | 17.07 | 17.19 | 6,661,223 | +0.10(+0.56%) |
Aug 15, 2013 | 16.91 | 17.15 | 16.91 | 17.10 | 11,853,916 | -0.18(-1.04%) |
Aug 14, 2013 | 17.40 | 17.45 | 17.25 | 17.27 | 5,080,275 | -0.10(-0.55%) |
Aug 13, 2013 | 17.33 | 17.39 | 17.23 | 17.37 | 4,807,402 | +0.14(+0.80%) |
Aug 12, 2013 | 17.11 | 17.24 | 17.09 | 17.23 | 5,484,297 | +0.08(+0.49%) |
Aug 09, 2013 | 16.92 | 17.15 | 16.92 | 17.15 | 4,229,382 | +0.09(+0.55%) |
Aug 08, 2013 | 16.95 | 17.07 | 16.88 | 17.05 | 6,279,055 | +0.12(+0.72%) |
Aug 07, 2013 | 16.97 | 17.06 | 16.87 | 16.93 | 5,561,334 | -0.14(-0.81%) |
Aug 06, 2013 | 17.05 | 17.10 | 17.00 | 17.07 | 3,864,013 | -0.03(-0.16%) |
Aug 05, 2013 | 17.12 | 17.15 | 17.05 | 17.10 | 3,768,694 | -0.20(-1.15%) |
Aug 02, 2013 | 17.18 | 17.34 | 17.18 | 17.30 | 3,890,543 | +0.13(+0.75%) |
Aug 01, 2013 | 17.05 | 17.19 | 17.00 | 17.17 | 5,097,353 | +0.03(+0.18%) |
Jul 31, 2013 | 17.01 | 17.26 | 17.01 | 17.14 | 5,651,976 | +0.13(+0.74%) |
Jul 30, 2013 | 17.12 | 17.14 | 16.95 | 17.01 | 2,762,987 | -0.07(-0.40%) |
Jul 29, 2013 | 17.01 | 17.12 | 16.97 | 17.08 | 3,249,341 | +0.00(+0.00%) |
Jul 26, 2013 | 16.98 | 17.10 | 16.85 | 17.08 | 3,607,615 | -0.06(-0.37%) |
Jul 25, 2013 | 16.95 | 17.15 | 16.95 | 17.14 | 4,675,182 | +0.06(+0.38%) |
Jul 24, 2013 | 17.17 | 17.17 | 17.00 | 17.08 | 5,486,745 | -0.10(-0.61%) |
Jul 23, 2013 | 17.01 | 17.18 | 16.99 | 17.18 | 7,192,353 | +0.12(+0.69%) |
Jul 22, 2013 | 16.96 | 17.07 | 16.92 | 17.07 | 3,616,613 | +0.17(+1.02%) |
Jul 19, 2013 | 16.87 | 16.94 | 16.83 | 16.89 | 4,514,870 | -0.08(-0.50%) |
Jul 18, 2013 | 16.96 | 17.02 | 16.93 | 16.98 | 5,377,282 | +0.13(+0.78%) |
Jul 17, 2013 | 16.92 | 16.98 | 16.84 | 16.85 | 5,098,099 | +0.04(+0.26%) |
Jul 16, 2013 | 16.71 | 16.81 | 16.67 | 16.80 | 4,123,675 | +0.08(+0.51%) |
Jul 15, 2013 | 16.63 | 16.76 | 16.57 | 16.72 | 4,035,883 | -0.03(-0.20%) |
Jul 12, 2013 | 16.72 | 16.76 | 16.64 | 16.75 | 2,647,727 | +0.04(+0.26%) |
Jul 11, 2013 | 16.69 | 16.72 | 16.56 | 16.71 | 4,581,645 | +0.17(+1.04%) |
Jul 10, 2013 | 16.46 | 16.56 | 16.43 | 16.54 | 4,051,963 | +0.13(+0.78%) |
Jul 09, 2013 | 16.42 | 16.48 | 16.39 | 16.41 | 3,976,515 | -0.03(-0.16%) |
Jul 08, 2013 | 16.35 | 16.45 | 16.32 | 16.43 | 5,103,050 | +0.20(+1.25%) |
Jul 05, 2013 | 16.30 | 16.34 | 16.14 | 16.23 | 3,505,117 | +0.05(+0.33%) |
Jul 03, 2013 | 16.13 | 16.22 | 16.05 | 16.18 | 4,210,245 | -0.01(-0.06%) |
Jul 02, 2013 | 16.20 | 16.29 | 16.11 | 16.19 | 4,617,940 | +0.01(+0.08%) |
Jul 01, 2013 | 16.21 | 16.26 | 16.13 | 16.17 | 6,208,296 | +0.19(+1.21%) |
Jun 28, 2013 | 16.04 | 16.13 | 15.98 | 15.98 | 6,558,029 | -0.23(-1.44%) |
Jun 27, 2013 | 16.28 | 16.37 | 16.02 | 16.21 | 3,562,806 | +0.04(+0.27%) |
Jun 26, 2013 | 16.21 | 16.28 | 16.14 | 16.17 | 4,872,916 | +0.21(+1.33%) |
Jun 25, 2013 | 16.08 | 16.08 | 15.93 | 15.96 | 7,394,992 | +0.00(+0.02%) |
Jun 24, 2013 | 15.87 | 16.09 | 15.84 | 15.95 | 9,824,161 | -0.31(-1.93%) |
Jun 21, 2013 | 16.39 | 16.47 | 16.18 | 16.27 | 8,308,609 | -0.04(-0.27%) |
Jun 20, 2013 | 16.55 | 16.58 | 16.24 | 16.31 | 10,738,663 | -0.65(-3.81%) |
Jun 19, 2013 | 17.19 | 17.23 | 16.95 | 16.96 | 3,465,807 | -0.27(-1.55%) |
Jun 18, 2013 | 17.14 | 17.25 | 17.14 | 17.23 | 6,253,191 | +0.00(+0.02%) |
Jun 17, 2013 | 17.30 | 17.35 | 17.18 | 17.22 | 5,634,828 | +0.06(+0.33%) |
Jun 14, 2013 | 17.10 | 17.23 | 17.09 | 17.16 | 4,470,543 | -0.09(-0.53%) |
Jun 13, 2013 | 17.17 | 17.28 | 17.14 | 17.26 | 5,695,830 | +0.03(+0.18%) |
Jun 12, 2013 | 17.50 | 17.51 | 17.21 | 17.23 | 7,535,732 | +0.01(+0.08%) |
Jun 11, 2013 | 17.17 | 17.30 | 17.17 | 17.21 | 7,316,644 | -0.16(-0.89%) |
Jun 10, 2013 | 17.50 | 17.50 | 17.36 | 17.37 | 5,876,679 | -0.02(-0.10%) |
Jun 07, 2013 | 17.29 | 17.44 | 17.27 | 17.38 | 7,290,031 | -0.01(-0.08%) |
Jun 06, 2013 | 17.29 | 17.41 | 17.24 | 17.40 | 6,190,032 | +0.23(+1.36%) |
Jun 05, 2013 | 17.18 | 17.26 | 17.09 | 17.16 | 6,724,231 | -0.15(-0.88%) |
Jun 04, 2013 | 17.28 | 17.40 | 17.23 | 17.32 | 4,533,347 | -0.08(-0.47%) |