Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 16.95 | 17.00 | 16.67 | 16.70 | 4,262,672 | -0.27(-1.58%) |
Aug 29, 2013 | 17.03 | 17.12 | 16.87 | 16.96 | 4,257,541 | -0.17(-1.02%) |
Aug 28, 2013 | 16.64 | 17.20 | 16.60 | 17.14 | 7,576,413 | +0.62(+3.73%) |
Aug 27, 2013 | 16.44 | 16.81 | 16.38 | 16.52 | 5,810,863 | +0.21(+1.27%) |
Aug 26, 2013 | 16.17 | 16.35 | 16.16 | 16.32 | 1,979,046 | +0.15(+0.94%) |
Aug 23, 2013 | 16.24 | 16.28 | 16.03 | 16.16 | 2,674,323 | -0.03(-0.20%) |
Aug 22, 2013 | 15.97 | 16.23 | 15.94 | 16.20 | 2,074,943 | +0.23(+1.43%) |
Aug 21, 2013 | 16.12 | 16.21 | 15.86 | 15.97 | 3,100,196 | -0.29(-1.81%) |
Aug 20, 2013 | 16.11 | 16.36 | 16.02 | 16.26 | 2,770,134 | +0.09(+0.54%) |
Aug 19, 2013 | 16.62 | 16.63 | 16.15 | 16.17 | 3,184,032 | -0.47(-2.85%) |
Aug 16, 2013 | 16.54 | 16.78 | 16.48 | 16.65 | 2,696,030 | +0.08(+0.46%) |
Aug 15, 2013 | 16.42 | 16.58 | 16.32 | 16.57 | 3,533,387 | +0.08(+0.46%) |
Aug 14, 2013 | 16.48 | 16.52 | 16.33 | 16.50 | 3,290,519 | +0.04(+0.23%) |
Aug 13, 2013 | 16.47 | 16.52 | 16.39 | 16.46 | 2,371,336 | +0.01(+0.07%) |
Aug 12, 2013 | 16.48 | 16.59 | 16.30 | 16.45 | 5,665,101 | -0.17(-1.05%) |
Aug 09, 2013 | 16.79 | 16.84 | 16.52 | 16.62 | 4,070,507 | -0.17(-1.01%) |
Aug 08, 2013 | 16.62 | 16.84 | 16.24 | 16.79 | 4,487,707 | +0.22(+1.35%) |
Aug 07, 2013 | 16.58 | 16.74 | 16.49 | 16.57 | 5,051,464 | -0.25(-1.46%) |
Aug 06, 2013 | 17.04 | 17.04 | 16.61 | 16.81 | 3,451,703 | -0.29(-1.72%) |
Aug 05, 2013 | 17.11 | 17.30 | 17.06 | 17.11 | 2,007,630 | -0.05(-0.32%) |
Aug 02, 2013 | 17.19 | 17.24 | 17.06 | 17.16 | 2,585,418 | -0.07(-0.38%) |
Aug 01, 2013 | 17.14 | 17.29 | 17.07 | 17.23 | 2,681,814 | +0.31(+1.84%) |
Jul 31, 2013 | 16.83 | 17.22 | 16.83 | 16.92 | 4,791,140 | +0.17(+1.01%) |
Jul 30, 2013 | 16.92 | 17.05 | 16.65 | 16.75 | 5,264,376 | -0.23(-1.35%) |
Jul 29, 2013 | 16.74 | 17.06 | 16.58 | 16.98 | 5,413,004 | -0.12(-0.70%) |
Jul 26, 2013 | 17.79 | 17.80 | 17.01 | 17.10 | 8,973,616 | -0.81(-4.54%) |
Jul 25, 2013 | 17.84 | 18.16 | 17.77 | 17.91 | 3,505,650 | +0.05(+0.27%) |
Jul 24, 2013 | 18.15 | 18.34 | 17.75 | 17.86 | 7,917,761 | -0.26(-1.44%) |
Jul 23, 2013 | 18.09 | 18.28 | 18.04 | 18.12 | 3,543,715 | +0.04(+0.21%) |
Jul 22, 2013 | 18.03 | 18.21 | 18.06 | 18.08 | 3,227,768 | +0.03(+0.15%) |
Jul 19, 2013 | 17.88 | 18.12 | 17.84 | 18.06 | 4,032,008 | +0.21(+1.16%) |
Jul 18, 2013 | 17.53 | 17.92 | 17.50 | 17.85 | 4,056,884 | +0.35(+1.99%) |
Jul 17, 2013 | 17.33 | 17.55 | 17.31 | 17.50 | 3,638,297 | +0.16(+0.94%) |
Jul 16, 2013 | 17.30 | 17.38 | 17.05 | 17.34 | 3,753,282 | +0.03(+0.16%) |
Jul 15, 2013 | 17.30 | 17.48 | 17.28 | 17.31 | 2,584,833 | -0.05(-0.31%) |
Jul 12, 2013 | 17.53 | 17.70 | 17.24 | 17.36 | 5,396,773 | -0.13(-0.75%) |
Jul 11, 2013 | 17.21 | 17.65 | 17.18 | 17.49 | 8,526,299 | +0.56(+3.28%) |
Jul 10, 2013 | 16.60 | 17.03 | 16.58 | 16.94 | 6,223,144 | +0.39(+2.37%) |
Jul 09, 2013 | 16.25 | 16.59 | 16.15 | 16.54 | 3,923,162 | +0.42(+2.60%) |
Jul 08, 2013 | 16.12 | 16.26 | 16.02 | 16.12 | 3,030,725 | +0.02(+0.14%) |
Jul 05, 2013 | 16.16 | 16.23 | 16.00 | 16.10 | 3,997,481 | +0.20(+1.23%) |
Jul 03, 2013 | 15.71 | 15.91 | 15.66 | 15.91 | 3,611,412 | +0.27(+1.71%) |
Jul 02, 2013 | 15.38 | 15.66 | 15.36 | 15.64 | 3,396,478 | +0.11(+0.74%) |
Jul 01, 2013 | 15.16 | 15.68 | 15.16 | 15.53 | 2,620,121 | +0.11(+0.74%) |
Jun 28, 2013 | 15.56 | 15.61 | 15.34 | 15.41 | 5,486,483 | -0.15(-0.95%) |
Jun 27, 2013 | 15.53 | 15.66 | 15.46 | 15.56 | 3,663,140 | +0.08(+0.53%) |
Jun 26, 2013 | 15.50 | 15.57 | 15.31 | 15.48 | 2,587,551 | +0.04(+0.28%) |
Jun 25, 2013 | 15.38 | 15.47 | 15.23 | 15.43 | 4,770,578 | +0.16(+1.07%) |
Jun 24, 2013 | 15.07 | 15.39 | 14.71 | 15.27 | 8,243,251 | -0.07(-0.43%) |
Jun 21, 2013 | 15.47 | 15.57 | 15.19 | 15.33 | 4,853,407 | -0.23(-1.51%) |
Jun 20, 2013 | 15.65 | 15.79 | 15.49 | 15.57 | 5,511,859 | -0.44(-2.76%) |
Jun 19, 2013 | 16.15 | 16.30 | 15.94 | 16.01 | 3,583,501 | -0.16(-0.98%) |
Jun 18, 2013 | 15.98 | 16.23 | 15.98 | 16.17 | 3,445,270 | +0.10(+0.61%) |
Jun 17, 2013 | 15.77 | 16.13 | 15.74 | 16.07 | 3,535,800 | +0.41(+2.65%) |
Jun 14, 2013 | 15.85 | 15.92 | 15.60 | 15.66 | 2,833,591 | -0.14(-0.90%) |
Jun 13, 2013 | 15.51 | 15.84 | 15.43 | 15.80 | 3,318,536 | +0.32(+2.08%) |
Jun 12, 2013 | 15.84 | 15.91 | 15.36 | 15.48 | 4,848,560 | -0.21(-1.33%) |
Jun 11, 2013 | 15.64 | 15.84 | 15.48 | 15.68 | 4,534,893 | -0.15(-0.92%) |
Jun 10, 2013 | 15.81 | 15.88 | 15.64 | 15.83 | 3,733,444 | +0.06(+0.41%) |
Jun 07, 2013 | 15.84 | 15.90 | 15.63 | 15.77 | 2,971,479 | -0.01(-0.07%) |
Jun 06, 2013 | 15.56 | 15.78 | 15.52 | 15.78 | 4,703,538 | +0.19(+1.25%) |
Jun 05, 2013 | 15.83 | 15.97 | 15.48 | 15.58 | 7,085,323 | -0.30(-1.91%) |
Jun 04, 2013 | 15.87 | 16.10 | 15.73 | 15.88 | 5,176,363 | -0.03(-0.17%) |