Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 18.36 | 18.44 | 18.04 | 18.18 | 2,650,043 | -0.17(-0.95%) |
Aug 29, 2013 | 18.08 | 18.44 | 18.05 | 18.35 | 3,117,388 | +0.33(+1.85%) |
Aug 28, 2013 | 17.77 | 18.15 | 17.73 | 18.02 | 2,747,636 | +0.21(+1.17%) |
Aug 27, 2013 | 17.88 | 18.11 | 17.73 | 17.81 | 4,219,604 | -0.29(-1.61%) |
Aug 26, 2013 | 18.39 | 18.46 | 18.09 | 18.10 | 2,646,127 | -0.25(-1.36%) |
Aug 23, 2013 | 18.13 | 18.35 | 18.10 | 18.35 | 4,009,569 | +0.31(+1.71%) |
Aug 22, 2013 | 18.10 | 18.17 | 17.81 | 18.04 | 2,299,378 | +0.06(+0.32%) |
Aug 21, 2013 | 18.09 | 18.15 | 17.80 | 17.99 | 2,801,322 | -0.13(-0.73%) |
Aug 20, 2013 | 17.87 | 18.17 | 17.78 | 18.12 | 2,642,683 | +0.25(+1.40%) |
Aug 19, 2013 | 18.10 | 18.18 | 17.83 | 17.87 | 4,159,650 | -0.22(-1.24%) |
Aug 16, 2013 | 18.09 | 18.14 | 17.90 | 18.09 | 3,491,291 | +0.06(+0.32%) |
Aug 15, 2013 | 18.48 | 18.59 | 17.94 | 18.04 | 9,487,293 | -0.69(-3.69%) |
Aug 14, 2013 | 19.10 | 19.14 | 18.67 | 18.73 | 7,224,647 | -0.36(-1.88%) |
Aug 13, 2013 | 19.39 | 19.51 | 18.92 | 19.09 | 16,809,508 | -0.01(-0.04%) |
Aug 12, 2013 | 19.06 | 19.16 | 18.98 | 19.09 | 5,933,222 | -0.07(-0.35%) |
Aug 09, 2013 | 19.17 | 19.24 | 19.05 | 19.16 | 4,202,459 | +0.03(+0.17%) |
Aug 08, 2013 | 19.14 | 19.22 | 18.88 | 19.13 | 9,198,691 | +0.18(+0.97%) |
Aug 07, 2013 | 19.19 | 19.24 | 18.92 | 18.94 | 14,630,528 | -0.33(-1.73%) |
Aug 06, 2013 | 19.05 | 19.45 | 18.89 | 19.28 | 7,455,593 | +0.25(+1.31%) |
Aug 05, 2013 | 19.23 | 19.32 | 18.78 | 19.03 | 3,622,667 | -0.15(-0.78%) |
Aug 02, 2013 | 19.43 | 19.43 | 19.06 | 19.18 | 3,807,173 | -0.12(-0.60%) |
Aug 01, 2013 | 19.02 | 19.47 | 18.99 | 19.29 | 6,157,784 | +0.52(+2.79%) |
Jul 31, 2013 | 18.84 | 19.10 | 18.67 | 18.77 | 6,424,979 | -0.27(-1.40%) |
Jul 30, 2013 | 19.24 | 19.27 | 18.83 | 19.04 | 5,324,056 | -0.14(-0.74%) |
Jul 29, 2013 | 19.29 | 19.35 | 19.10 | 19.18 | 4,970,622 | -0.27(-1.37%) |
Jul 26, 2013 | 19.50 | 19.56 | 19.24 | 19.44 | 4,073,963 | -0.16(-0.81%) |
Jul 25, 2013 | 19.49 | 19.60 | 19.26 | 19.60 | 4,836,412 | -0.17(-0.84%) |
Jul 24, 2013 | 19.98 | 20.09 | 19.56 | 19.77 | 5,372,530 | -0.20(-1.00%) |
Jul 23, 2013 | 20.23 | 20.23 | 19.91 | 19.97 | 5,006,134 | -0.08(-0.41%) |
Jul 22, 2013 | 19.92 | 20.22 | 19.73 | 20.05 | 10,949,856 | +0.25(+1.26%) |
Jul 19, 2013 | 19.50 | 19.93 | 19.11 | 19.80 | 9,073,756 | +0.35(+1.80%) |
Jul 18, 2013 | 18.79 | 19.46 | 18.74 | 19.45 | 14,449,007 | +1.20(+6.57%) |
Jul 17, 2013 | 18.27 | 18.42 | 18.16 | 18.25 | 4,076,052 | +0.05(+0.27%) |
Jul 16, 2013 | 18.52 | 18.71 | 18.10 | 18.20 | 4,281,014 | -0.27(-1.44%) |
Jul 15, 2013 | 18.34 | 18.49 | 18.12 | 18.47 | 6,420,992 | +0.17(+0.96%) |
Jul 12, 2013 | 18.11 | 18.30 | 17.84 | 18.29 | 3,342,795 | +0.16(+0.87%) |
Jul 11, 2013 | 17.98 | 18.22 | 17.90 | 18.14 | 9,680,413 | +0.52(+2.93%) |
Jul 10, 2013 | 17.46 | 17.65 | 17.22 | 17.62 | 3,506,118 | +0.20(+1.15%) |
Jul 09, 2013 | 17.19 | 17.44 | 17.03 | 17.42 | 4,400,413 | +0.34(+2.00%) |
Jul 08, 2013 | 17.40 | 17.64 | 17.01 | 17.08 | 6,007,131 | -0.19(-1.11%) |
Jul 05, 2013 | 17.23 | 17.28 | 16.91 | 17.27 | 6,825,880 | +0.20(+1.17%) |
Jul 03, 2013 | 17.20 | 17.21 | 16.93 | 17.07 | 1,650,962 | -0.18(-1.06%) |
Jul 02, 2013 | 17.44 | 17.55 | 17.13 | 17.25 | 3,876,839 | -0.22(-1.24%) |
Jul 01, 2013 | 17.65 | 17.89 | 17.44 | 17.47 | 4,068,287 | -0.06(-0.33%) |
Jun 28, 2013 | 17.31 | 17.56 | 17.09 | 17.53 | 4,430,574 | +0.47(+2.78%) |
Jun 26, 2013 | 17.21 | 17.31 | 17.04 | 17.05 | 8,382,465 | +0.13(+0.79%) |
Jun 25, 2013 | 16.85 | 17.25 | 16.62 | 16.92 | 6,336,600 | +0.45(+2.73%) |
Jun 24, 2013 | 16.85 | 16.85 | 16.22 | 16.47 | 11,127,156 | -0.58(-3.42%) |
Jun 21, 2013 | 17.23 | 17.30 | 16.70 | 17.05 | 9,556,801 | +0.11(+0.64%) |
Jun 20, 2013 | 17.48 | 17.55 | 16.86 | 16.95 | 5,297,406 | -0.74(-4.19%) |
Jun 19, 2013 | 17.90 | 18.10 | 17.69 | 17.69 | 3,353,961 | -0.28(-1.57%) |
Jun 18, 2013 | 17.87 | 18.04 | 17.77 | 17.97 | 2,641,375 | +0.08(+0.47%) |
Jun 17, 2013 | 17.66 | 18.14 | 17.65 | 17.89 | 4,179,091 | +0.55(+3.17%) |
Jun 14, 2013 | 17.68 | 17.95 | 17.29 | 17.34 | 5,133,409 | -0.26(-1.47%) |
Jun 13, 2013 | 17.26 | 17.65 | 17.04 | 17.60 | 3,997,385 | +0.33(+1.93%) |
Jun 12, 2013 | 17.73 | 17.83 | 17.20 | 17.26 | 5,119,609 | -0.22(-1.24%) |
Jun 11, 2013 | 17.98 | 18.14 | 17.47 | 17.48 | 4,673,570 | -0.81(-4.42%) |
Jun 10, 2013 | 18.14 | 18.41 | 17.96 | 18.29 | 4,465,499 | +0.25(+1.38%) |
Jun 07, 2013 | 17.70 | 18.26 | 17.64 | 18.04 | 5,038,532 | +0.56(+3.19%) |
Jun 06, 2013 | 17.35 | 17.70 | 17.32 | 17.48 | 5,597,387 | +0.08(+0.48%) |
Jun 05, 2013 | 17.51 | 17.74 | 16.66 | 17.40 | 9,996,060 | -0.12(-0.71%) |
Jun 04, 2013 | 18.23 | 18.47 | 17.52 | 17.52 | 6,964,292 | -0.67(-3.66%) |