Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 16.37 | 16.52 | 16.29 | 16.38 | 3,711,369 | +0.05(+0.28%) |
Aug 29, 2013 | 16.42 | 16.60 | 16.29 | 16.33 | 4,185,997 | -0.09(-0.56%) |
Aug 28, 2013 | 16.46 | 16.77 | 16.37 | 16.42 | 4,977,251 | -0.09(-0.55%) |
Aug 27, 2013 | 16.74 | 16.81 | 16.44 | 16.51 | 6,313,580 | -0.59(-3.42%) |
Aug 26, 2013 | 17.14 | 17.36 | 16.98 | 17.10 | 5,101,274 | +0.02(+0.11%) |
Aug 23, 2013 | 16.86 | 17.27 | 16.84 | 17.08 | 5,121,703 | +0.29(+1.74%) |
Aug 22, 2013 | 16.51 | 16.94 | 16.51 | 16.79 | 4,444,344 | +0.46(+2.80%) |
Aug 21, 2013 | 16.47 | 16.72 | 16.22 | 16.33 | 4,558,000 | -0.26(-1.54%) |
Aug 20, 2013 | 16.47 | 16.75 | 16.38 | 16.59 | 4,293,125 | +0.13(+0.78%) |
Aug 19, 2013 | 17.15 | 17.20 | 16.40 | 16.46 | 7,794,872 | -0.76(-4.41%) |
Aug 16, 2013 | 17.47 | 17.84 | 17.04 | 17.22 | 11,204,166 | -0.06(-0.37%) |
Aug 15, 2013 | 17.17 | 17.47 | 16.81 | 17.28 | 7,413,342 | -0.13(-0.74%) |
Aug 14, 2013 | 17.36 | 17.76 | 17.07 | 17.41 | 5,594,202 | +0.26(+1.49%) |
Aug 13, 2013 | 17.72 | 17.75 | 17.14 | 17.15 | 6,490,191 | -0.41(-2.34%) |
Aug 12, 2013 | 17.32 | 17.81 | 17.25 | 17.57 | 10,105,882 | +0.37(+2.13%) |
Aug 09, 2013 | 16.67 | 17.39 | 16.66 | 17.20 | 11,122,671 | +0.69(+4.20%) |
Aug 08, 2013 | 16.00 | 16.62 | 15.97 | 16.51 | 9,955,324 | +0.82(+5.24%) |
Aug 07, 2013 | 15.60 | 15.90 | 15.38 | 15.69 | 6,453,588 | +0.02(+0.12%) |
Aug 06, 2013 | 15.95 | 16.00 | 15.61 | 15.67 | 5,832,995 | -0.34(-2.11%) |
Aug 05, 2013 | 15.92 | 16.31 | 15.79 | 16.00 | 5,202,261 | +0.09(+0.57%) |
Aug 02, 2013 | 15.89 | 16.11 | 15.72 | 15.91 | 4,318,285 | +0.08(+0.52%) |
Aug 01, 2013 | 16.01 | 16.04 | 15.75 | 15.83 | 6,131,508 | +0.00(+0.00%) |
Jul 31, 2013 | 16.16 | 16.16 | 15.74 | 15.83 | 10,647,081 | -0.33(-2.03%) |
Jul 30, 2013 | 17.11 | 17.15 | 16.09 | 16.16 | 16,852,058 | -1.16(-6.69%) |
Jul 29, 2013 | 17.21 | 17.46 | 16.95 | 17.32 | 7,342,203 | +0.04(+0.21%) |
Jul 26, 2013 | 17.04 | 17.34 | 16.86 | 17.28 | 5,358,431 | +0.16(+0.91%) |
Jul 25, 2013 | 16.97 | 17.36 | 16.80 | 17.13 | 5,155,475 | +0.08(+0.48%) |
Jul 24, 2013 | 17.54 | 17.54 | 16.94 | 17.04 | 7,734,057 | -0.37(-2.10%) |
Jul 23, 2013 | 16.95 | 17.57 | 16.95 | 17.41 | 9,677,451 | +0.73(+4.38%) |
Jul 22, 2013 | 16.62 | 16.88 | 16.48 | 16.68 | 4,481,375 | +0.20(+1.22%) |
Jul 19, 2013 | 16.83 | 16.97 | 16.42 | 16.48 | 4,934,435 | -0.35(-2.06%) |
Jul 18, 2013 | 16.41 | 17.02 | 16.39 | 16.83 | 8,214,725 | +0.56(+3.45%) |
Jul 17, 2013 | 16.26 | 16.51 | 16.21 | 16.26 | 5,582,036 | +0.08(+0.48%) |
Jul 16, 2013 | 16.42 | 16.54 | 16.04 | 16.19 | 5,896,699 | -0.18(-1.11%) |
Jul 15, 2013 | 16.40 | 16.70 | 16.37 | 16.37 | 3,979,370 | -0.01(-0.06%) |
Jul 12, 2013 | 16.83 | 16.84 | 16.30 | 16.38 | 9,114,196 | -0.56(-3.29%) |
Jul 11, 2013 | 17.06 | 17.20 | 16.80 | 16.94 | 8,036,515 | +0.31(+1.87%) |
Jul 10, 2013 | 17.03 | 17.09 | 16.50 | 16.63 | 7,231,091 | -0.33(-1.94%) |
Jul 09, 2013 | 17.18 | 17.07 | 16.90 | 16.95 | 5,651,105 | -0.01(-0.05%) |
Jul 08, 2013 | 16.86 | 17.40 | 16.76 | 16.96 | 8,340,626 | +0.21(+1.25%) |
Jul 05, 2013 | 16.89 | 16.92 | 16.31 | 16.75 | 8,208,940 | +0.16(+0.99%) |
Jul 03, 2013 | 17.11 | 17.31 | 16.46 | 16.59 | 11,857,102 | -0.98(-5.56%) |
Jul 02, 2013 | 16.18 | 17.70 | 16.11 | 17.56 | 17,158,836 | +1.35(+8.33%) |
Jul 01, 2013 | 16.12 | 16.41 | 15.97 | 16.21 | 5,499,672 | +0.22(+1.37%) |
Jun 28, 2013 | 16.34 | 16.41 | 15.98 | 16.00 | 6,470,087 | -0.48(-2.93%) |
Jun 27, 2013 | 16.08 | 16.66 | 16.01 | 16.48 | 10,242,655 | +0.55(+3.44%) |
Jun 26, 2013 | 15.69 | 16.11 | 15.53 | 15.93 | 8,309,392 | +0.37(+2.40%) |
Jun 25, 2013 | 15.21 | 15.58 | 14.85 | 15.56 | 8,095,761 | +0.56(+3.71%) |
Jun 24, 2013 | 15.36 | 15.39 | 14.70 | 15.00 | 9,071,220 | -0.60(-3.86%) |
Jun 21, 2013 | 16.00 | 16.03 | 15.42 | 15.60 | 8,822,727 | -0.24(-1.50%) |
Jun 20, 2013 | 15.87 | 16.27 | 15.61 | 15.84 | 8,412,791 | -0.31(-1.92%) |
Jun 19, 2013 | 16.29 | 16.47 | 15.97 | 16.15 | 5,808,991 | -0.15(-0.90%) |
Jun 18, 2013 | 15.88 | 16.47 | 15.80 | 16.30 | 6,824,449 | +0.35(+2.17%) |
Jun 17, 2013 | 16.51 | 16.55 | 15.88 | 15.95 | 7,019,166 | -0.37(-2.29%) |
Jun 14, 2013 | 16.63 | 16.84 | 16.11 | 16.32 | 9,048,722 | -0.24(-1.43%) |
Jun 13, 2013 | 15.79 | 16.65 | 15.76 | 16.56 | 11,643,204 | +0.87(+5.52%) |
Jun 12, 2013 | 15.79 | 16.14 | 15.64 | 15.69 | 7,062,212 | +0.05(+0.35%) |
Jun 11, 2013 | 15.43 | 15.76 | 15.32 | 15.64 | 6,917,673 | -0.09(-0.58%) |
Jun 10, 2013 | 15.77 | 15.95 | 15.51 | 15.73 | 5,126,154 | -0.10(-0.63%) |
Jun 07, 2013 | 15.90 | 16.07 | 15.72 | 15.83 | 5,813,061 | -0.10(-0.63%) |
Jun 06, 2013 | 15.82 | 16.06 | 15.66 | 15.93 | 5,510,582 | +0.08(+0.52%) |
Jun 05, 2013 | 15.98 | 16.18 | 15.71 | 15.85 | 5,772,917 | -0.25(-1.53%) |
Jun 04, 2013 | 16.25 | 16.38 | 15.97 | 16.10 | 5,462,812 | -0.08(-0.51%) |