Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 16.60 | 16.69 | 16.36 | 16.40 | 2,027,378 | -0.16(-0.95%) |
Aug 29, 2013 | 16.43 | 16.75 | 16.41 | 16.56 | 2,037,476 | +0.09(+0.55%) |
Aug 28, 2013 | 16.54 | 16.70 | 16.45 | 16.47 | 3,132,048 | -0.06(-0.35%) |
Aug 27, 2013 | 16.67 | 16.86 | 16.48 | 16.53 | 3,679,140 | -0.35(-2.10%) |
Aug 26, 2013 | 17.16 | 17.24 | 16.83 | 16.88 | 1,388,280 | -0.27(-1.59%) |
Aug 23, 2013 | 17.39 | 17.44 | 17.13 | 17.16 | 924,059 | -0.16(-0.95%) |
Aug 22, 2013 | 17.10 | 17.46 | 17.09 | 17.32 | 810,654 | +0.32(+1.89%) |
Aug 21, 2013 | 16.96 | 17.49 | 16.75 | 17.00 | 3,015,241 | +0.00(+0.00%) |
Aug 20, 2013 | 16.92 | 17.16 | 16.87 | 17.00 | 1,977,997 | +0.07(+0.39%) |
Aug 19, 2013 | 17.43 | 17.57 | 16.92 | 16.93 | 1,741,788 | -0.58(-3.30%) |
Aug 16, 2013 | 17.44 | 17.76 | 17.43 | 17.51 | 1,086,403 | +0.06(+0.33%) |
Aug 15, 2013 | 17.74 | 17.75 | 17.43 | 17.45 | 2,644,736 | -0.47(-2.61%) |
Aug 14, 2013 | 18.22 | 18.26 | 17.91 | 17.92 | 1,566,081 | -0.29(-1.58%) |
Aug 13, 2013 | 18.19 | 18.31 | 17.97 | 18.21 | 1,836,745 | +0.04(+0.23%) |
Aug 12, 2013 | 18.55 | 18.67 | 18.13 | 18.17 | 2,500,299 | -0.39(-2.12%) |
Aug 09, 2013 | 17.65 | 18.86 | 17.24 | 18.56 | 6,048,273 | +0.57(+3.19%) |
Aug 08, 2013 | 18.03 | 18.18 | 17.91 | 17.99 | 1,946,399 | +0.15(+0.83%) |
Aug 07, 2013 | 17.88 | 17.90 | 17.54 | 17.84 | 2,746,193 | -0.14(-0.78%) |
Aug 06, 2013 | 18.35 | 18.35 | 17.74 | 17.98 | 2,157,425 | -0.40(-2.19%) |
Aug 05, 2013 | 18.39 | 18.45 | 18.20 | 18.38 | 1,169,192 | -0.02(-0.09%) |
Aug 02, 2013 | 18.20 | 18.51 | 18.13 | 18.40 | 1,560,019 | +0.18(+0.99%) |
Aug 01, 2013 | 17.99 | 18.31 | 17.99 | 18.22 | 1,987,193 | +0.45(+2.54%) |
Jul 31, 2013 | 17.88 | 18.04 | 17.71 | 17.76 | 1,936,188 | -0.12(-0.69%) |
Jul 30, 2013 | 18.28 | 18.36 | 17.69 | 17.89 | 3,597,341 | -0.33(-1.80%) |
Jul 29, 2013 | 18.48 | 18.50 | 18.01 | 18.22 | 2,757,316 | -0.34(-1.86%) |
Jul 26, 2013 | 18.54 | 18.68 | 18.43 | 18.56 | 1,207,595 | -0.08(-0.44%) |
Jul 25, 2013 | 18.54 | 18.76 | 18.41 | 18.64 | 1,209,781 | +0.09(+0.49%) |
Jul 24, 2013 | 18.76 | 18.84 | 17.88 | 18.55 | 3,648,618 | -0.16(-0.83%) |
Jul 23, 2013 | 18.87 | 19.08 | 18.69 | 18.71 | 1,479,510 | -0.02(-0.09%) |
Jul 22, 2013 | 18.51 | 18.81 | 18.70 | 18.73 | 1,773,599 | -0.04(-0.22%) |
Jul 19, 2013 | 18.68 | 18.86 | 18.51 | 18.77 | 2,143,153 | -0.25(-1.30%) |
Jul 18, 2013 | 18.82 | 19.41 | 18.82 | 19.01 | 2,434,953 | +0.31(+1.67%) |
Jul 17, 2013 | 18.58 | 18.93 | 18.48 | 18.70 | 1,313,344 | +0.21(+1.15%) |
Jul 16, 2013 | 18.72 | 18.78 | 18.33 | 18.49 | 990,365 | -0.21(-1.14%) |
Jul 15, 2013 | 18.63 | 18.78 | 18.56 | 18.70 | 964,487 | +0.12(+0.66%) |
Jul 12, 2013 | 18.54 | 18.71 | 18.50 | 18.58 | 939,285 | +0.01(+0.04%) |
Jul 11, 2013 | 18.77 | 18.91 | 18.45 | 18.57 | 774,609 | +0.07(+0.36%) |
Jul 10, 2013 | 18.57 | 18.69 | 18.37 | 18.50 | 828,557 | -0.12(-0.66%) |
Jul 09, 2013 | 18.61 | 18.72 | 18.45 | 18.63 | 831,799 | +0.19(+1.02%) |
Jul 08, 2013 | 18.43 | 18.60 | 18.36 | 18.44 | 795,550 | +0.11(+0.58%) |
Jul 05, 2013 | 18.24 | 18.34 | 18.03 | 18.33 | 535,955 | +0.30(+1.64%) |
Jul 03, 2013 | 17.94 | 18.07 | 17.72 | 18.04 | 991,563 | +0.06(+0.32%) |
Jul 02, 2013 | 18.23 | 18.50 | 17.90 | 17.98 | 1,093,769 | -0.27(-1.48%) |
Jul 01, 2013 | 18.27 | 18.52 | 18.20 | 18.25 | 1,307,598 | +0.14(+0.77%) |
Jun 28, 2013 | 18.15 | 18.21 | 17.91 | 18.11 | 1,731,569 | -0.07(-0.36%) |
Jun 27, 2013 | 18.04 | 18.29 | 17.97 | 18.18 | 947,333 | +0.34(+1.93%) |
Jun 26, 2013 | 17.69 | 17.97 | 17.69 | 17.83 | 929,959 | +0.31(+1.78%) |
Jun 25, 2013 | 17.31 | 17.58 | 17.25 | 17.52 | 2,717,956 | +0.36(+2.11%) |
Jun 24, 2013 | 17.81 | 17.81 | 17.13 | 17.16 | 4,007,388 | -0.90(-5.00%) |
Jun 21, 2013 | 18.35 | 18.45 | 17.55 | 18.06 | 3,905,744 | -0.16(-0.86%) |
Jun 20, 2013 | 18.52 | 18.56 | 17.88 | 18.22 | 3,951,396 | -0.59(-3.14%) |
Jun 19, 2013 | 19.05 | 19.19 | 18.80 | 18.81 | 2,229,502 | -0.22(-1.16%) |
Jun 18, 2013 | 18.18 | 19.05 | 18.17 | 19.03 | 2,758,429 | +0.90(+4.98%) |
Jun 17, 2013 | 18.27 | 18.57 | 18.08 | 18.13 | 3,161,815 | -0.02(-0.09%) |
Jun 14, 2013 | 18.51 | 18.86 | 18.10 | 18.14 | 4,360,517 | -0.39(-2.13%) |
Jun 13, 2013 | 18.39 | 18.60 | 18.06 | 18.54 | 3,039,875 | +0.14(+0.76%) |
Jun 12, 2013 | 18.66 | 18.76 | 18.36 | 18.40 | 1,759,328 | -0.08(-0.44%) |
Jun 11, 2013 | 18.89 | 18.93 | 18.29 | 18.48 | 3,177,976 | -0.66(-3.43%) |
Jun 10, 2013 | 18.90 | 19.25 | 18.86 | 19.14 | 1,303,938 | +0.28(+1.48%) |
Jun 07, 2013 | 19.06 | 19.27 | 18.83 | 18.86 | 3,288,440 | -0.02(-0.09%) |
Jun 06, 2013 | 18.31 | 18.87 | 18.22 | 18.87 | 1,829,481 | +0.61(+3.33%) |
Jun 05, 2013 | 18.18 | 18.39 | 17.96 | 18.27 | 2,028,360 | +0.08(+0.45%) |
Jun 04, 2013 | 18.49 | 18.64 | 17.95 | 18.18 | 3,555,614 | -0.26(-1.42%) |