Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 16.47 | 16.50 | 16.23 | 16.32 | 1,140,618 | -0.20(-1.20%) |
Aug 29, 2013 | 16.35 | 16.69 | 16.26 | 16.52 | 448,966 | +0.09(+0.55%) |
Aug 28, 2013 | 16.29 | 16.61 | 16.29 | 16.43 | 715,689 | +0.12(+0.72%) |
Aug 27, 2013 | 16.35 | 16.59 | 16.24 | 16.31 | 1,022,612 | -0.33(-1.99%) |
Aug 26, 2013 | 16.73 | 17.11 | 16.57 | 16.64 | 617,528 | -0.04(-0.22%) |
Aug 23, 2013 | 16.68 | 16.79 | 16.43 | 16.68 | 1,051,768 | +0.05(+0.29%) |
Aug 22, 2013 | 15.98 | 16.73 | 15.93 | 16.63 | 777,165 | +0.76(+4.78%) |
Aug 21, 2013 | 16.05 | 16.26 | 15.85 | 15.87 | 1,027,176 | -0.30(-1.85%) |
Aug 20, 2013 | 16.13 | 16.52 | 16.08 | 16.17 | 1,215,320 | +0.03(+0.20%) |
Aug 19, 2013 | 16.47 | 16.55 | 16.11 | 16.14 | 1,052,984 | -0.34(-2.08%) |
Aug 16, 2013 | 16.50 | 16.76 | 16.47 | 16.48 | 784,787 | -0.11(-0.64%) |
Aug 15, 2013 | 16.85 | 16.90 | 16.40 | 16.59 | 1,255,266 | -0.64(-3.69%) |
Aug 14, 2013 | 17.13 | 17.29 | 17.01 | 17.22 | 672,955 | +0.07(+0.40%) |
Aug 13, 2013 | 17.03 | 17.25 | 16.81 | 17.15 | 708,981 | +0.12(+0.69%) |
Aug 12, 2013 | 16.84 | 17.13 | 16.78 | 17.04 | 611,273 | -0.02(-0.09%) |
Aug 09, 2013 | 16.94 | 17.14 | 16.88 | 17.05 | 734,113 | +0.06(+0.38%) |
Aug 08, 2013 | 16.58 | 17.22 | 16.58 | 16.99 | 1,360,882 | +0.63(+3.87%) |
Aug 07, 2013 | 16.80 | 16.80 | 16.32 | 16.36 | 1,087,354 | -0.49(-2.90%) |
Aug 06, 2013 | 17.11 | 17.17 | 16.76 | 16.85 | 882,359 | -0.32(-1.86%) |
Aug 05, 2013 | 17.14 | 17.27 | 16.91 | 17.16 | 771,412 | -0.04(-0.25%) |
Aug 02, 2013 | 17.41 | 17.46 | 17.16 | 17.21 | 878,028 | -0.28(-1.58%) |
Aug 01, 2013 | 16.64 | 17.73 | 16.37 | 17.48 | 2,033,245 | +0.73(+4.35%) |
Jul 31, 2013 | 16.70 | 17.01 | 16.56 | 16.75 | 969,427 | +0.09(+0.54%) |
Jul 30, 2013 | 16.48 | 16.69 | 16.36 | 16.66 | 1,072,177 | +0.29(+1.79%) |
Jul 29, 2013 | 16.59 | 16.74 | 16.30 | 16.37 | 1,012,319 | -0.27(-1.60%) |
Jul 26, 2013 | 16.72 | 16.83 | 16.54 | 16.64 | 750,745 | -0.30(-1.76%) |
Jul 25, 2013 | 16.68 | 16.95 | 16.50 | 16.94 | 1,233,988 | +0.12(+0.73%) |
Jul 24, 2013 | 17.19 | 17.25 | 16.74 | 16.81 | 1,222,315 | -0.28(-1.62%) |
Jul 23, 2013 | 17.28 | 17.34 | 16.85 | 17.09 | 1,180,783 | -0.16(-0.92%) |
Jul 22, 2013 | 17.33 | 17.46 | 17.19 | 17.25 | 1,204,874 | -0.01(-0.06%) |
Jul 19, 2013 | 17.20 | 17.28 | 16.84 | 17.26 | 1,450,142 | +0.01(+0.06%) |
Jul 18, 2013 | 16.69 | 17.28 | 16.65 | 17.25 | 1,590,800 | +0.62(+3.74%) |
Jul 17, 2013 | 16.65 | 16.81 | 16.48 | 16.63 | 791,799 | +0.13(+0.81%) |
Jul 16, 2013 | 16.52 | 16.71 | 16.39 | 16.49 | 585,063 | +0.03(+0.16%) |
Jul 15, 2013 | 16.47 | 16.65 | 16.33 | 16.47 | 1,355,607 | +0.04(+0.26%) |
Jul 12, 2013 | 16.57 | 16.70 | 16.38 | 16.43 | 1,483,056 | -0.20(-1.18%) |
Jul 11, 2013 | 16.79 | 16.94 | 16.46 | 16.62 | 986,695 | +0.18(+1.10%) |
Jul 10, 2013 | 16.37 | 16.53 | 16.25 | 16.44 | 772,168 | +0.04(+0.26%) |
Jul 09, 2013 | 16.31 | 16.64 | 16.21 | 16.40 | 939,073 | +0.26(+1.58%) |
Jul 08, 2013 | 16.28 | 16.44 | 16.12 | 16.14 | 638,937 | -0.03(-0.20%) |
Jul 05, 2013 | 16.14 | 16.24 | 15.86 | 16.18 | 847,443 | +0.22(+1.40%) |
Jul 03, 2013 | 16.15 | 16.19 | 15.93 | 15.95 | 1,308,828 | -0.30(-1.86%) |
Jul 02, 2013 | 16.56 | 16.72 | 16.13 | 16.26 | 938,083 | -0.33(-1.99%) |
Jul 01, 2013 | 16.43 | 16.75 | 16.38 | 16.58 | 949,273 | +0.24(+1.46%) |
Jun 28, 2013 | 16.38 | 16.47 | 16.06 | 16.35 | 7,546,370 | -0.13(-0.77%) |
Jun 27, 2013 | 16.20 | 16.54 | 16.08 | 16.47 | 956,854 | +0.45(+2.79%) |
Jun 26, 2013 | 16.18 | 16.26 | 15.91 | 16.03 | 899,241 | +0.08(+0.53%) |
Jun 25, 2013 | 15.88 | 16.04 | 15.64 | 15.94 | 1,732,110 | +0.30(+1.90%) |
Jun 24, 2013 | 15.94 | 16.00 | 15.52 | 15.64 | 2,199,184 | -0.58(-3.60%) |
Jun 21, 2013 | 16.75 | 16.83 | 16.04 | 16.23 | 1,774,717 | -0.43(-2.55%) |
Jun 20, 2013 | 17.17 | 17.24 | 16.59 | 16.65 | 1,327,116 | -0.89(-5.09%) |
Jun 19, 2013 | 17.85 | 17.96 | 17.49 | 17.55 | 630,200 | -0.32(-1.81%) |
Jun 18, 2013 | 17.64 | 17.88 | 17.54 | 17.87 | 537,526 | +0.30(+1.69%) |
Jun 17, 2013 | 17.62 | 17.64 | 17.38 | 17.57 | 743,167 | +0.19(+1.07%) |
Jun 14, 2013 | 17.60 | 17.70 | 17.27 | 17.39 | 646,774 | -0.23(-1.30%) |
Jun 13, 2013 | 17.01 | 17.63 | 16.90 | 17.62 | 792,595 | +0.61(+3.56%) |
Jun 12, 2013 | 17.46 | 17.53 | 16.92 | 17.01 | 651,927 | -0.27(-1.54%) |
Jun 11, 2013 | 17.47 | 17.57 | 17.03 | 17.28 | 1,402,110 | -0.58(-3.27%) |
Jun 10, 2013 | 17.98 | 17.99 | 17.79 | 17.86 | 600,053 | -0.10(-0.56%) |
Jun 07, 2013 | 17.90 | 18.07 | 17.64 | 17.96 | 864,037 | +0.16(+0.93%) |
Jun 06, 2013 | 17.66 | 17.84 | 17.27 | 17.80 | 2,049,431 | +0.12(+0.69%) |
Jun 05, 2013 | 18.06 | 18.12 | 17.67 | 17.67 | 1,222,677 | -0.50(-2.73%) |
Jun 04, 2013 | 18.43 | 18.74 | 18.08 | 18.17 | 1,047,778 | -0.31(-1.66%) |