Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 16.72 | 16.96 | 16.64 | 16.75 | 1,677,488 | +0.02(+0.13%) |
Aug 29, 2013 | 16.54 | 16.78 | 16.49 | 16.73 | 1,046,452 | +0.17(+1.05%) |
Aug 28, 2013 | 16.39 | 16.57 | 16.35 | 16.56 | 1,405,850 | +0.17(+1.02%) |
Aug 27, 2013 | 16.36 | 16.51 | 16.32 | 16.39 | 1,737,641 | -0.12(-0.75%) |
Aug 26, 2013 | 16.59 | 16.66 | 16.46 | 16.51 | 745,392 | -0.05(-0.31%) |
Aug 23, 2013 | 16.59 | 16.61 | 16.41 | 16.56 | 1,092,074 | +0.03(+0.18%) |
Aug 22, 2013 | 16.48 | 16.61 | 16.45 | 16.53 | 857,393 | +0.06(+0.35%) |
Aug 21, 2013 | 16.68 | 16.78 | 16.46 | 16.48 | 852,539 | -0.33(-1.94%) |
Aug 20, 2013 | 16.82 | 16.93 | 16.70 | 16.80 | 679,035 | +0.02(+0.13%) |
Aug 19, 2013 | 16.86 | 16.94 | 16.77 | 16.78 | 931,727 | -0.10(-0.60%) |
Aug 16, 2013 | 16.92 | 17.06 | 16.88 | 16.88 | 711,979 | -0.11(-0.64%) |
Aug 15, 2013 | 17.22 | 17.22 | 16.97 | 16.99 | 797,738 | -0.38(-2.17%) |
Aug 14, 2013 | 17.59 | 17.64 | 17.32 | 17.37 | 1,084,961 | -0.18(-1.03%) |
Aug 13, 2013 | 17.66 | 17.66 | 17.43 | 17.55 | 1,528,904 | +0.08(+0.46%) |
Aug 12, 2013 | 17.31 | 17.54 | 17.27 | 17.47 | 895,367 | +0.07(+0.38%) |
Aug 09, 2013 | 17.47 | 17.60 | 17.36 | 17.40 | 1,190,649 | -0.07(-0.41%) |
Aug 08, 2013 | 17.48 | 17.70 | 17.45 | 17.48 | 1,526,790 | +0.11(+0.63%) |
Aug 07, 2013 | 17.59 | 17.70 | 17.37 | 17.37 | 978,241 | -0.25(-1.40%) |
Aug 06, 2013 | 17.77 | 17.86 | 17.44 | 17.62 | 797,232 | -0.19(-1.09%) |
Aug 05, 2013 | 18.00 | 18.00 | 17.78 | 17.81 | 1,282,256 | -0.20(-1.12%) |
Aug 02, 2013 | 17.95 | 18.10 | 17.83 | 18.01 | 1,057,713 | +0.04(+0.24%) |
Aug 01, 2013 | 17.79 | 18.00 | 17.69 | 17.97 | 1,586,377 | +0.42(+2.38%) |
Jul 31, 2013 | 17.41 | 17.65 | 17.41 | 17.55 | 1,115,741 | +0.22(+1.29%) |
Jul 30, 2013 | 17.24 | 17.42 | 17.12 | 17.33 | 909,444 | +0.12(+0.67%) |
Jul 29, 2013 | 16.92 | 17.27 | 16.87 | 17.21 | 1,513,433 | +0.29(+1.70%) |
Jul 26, 2013 | 17.23 | 17.45 | 16.74 | 16.92 | 2,065,040 | -0.42(-2.41%) |
Jul 25, 2013 | 17.12 | 17.35 | 17.10 | 17.34 | 1,088,648 | +0.12(+0.67%) |
Jul 24, 2013 | 17.56 | 17.59 | 17.20 | 17.23 | 861,534 | -0.27(-1.56%) |
Jul 23, 2013 | 17.68 | 17.74 | 17.46 | 17.50 | 1,245,021 | -0.14(-0.78%) |
Jul 22, 2013 | 17.67 | 17.72 | 17.51 | 17.64 | 1,042,925 | -0.01(-0.08%) |
Jul 19, 2013 | 17.68 | 17.74 | 17.59 | 17.65 | 876,214 | -0.01(-0.08%) |
Jul 18, 2013 | 17.50 | 17.79 | 17.50 | 17.67 | 1,183,621 | +0.28(+1.61%) |
Jul 17, 2013 | 17.40 | 17.45 | 17.30 | 17.38 | 1,360,643 | +0.14(+0.79%) |
Jul 16, 2013 | 17.50 | 17.51 | 17.23 | 17.25 | 1,145,241 | -0.20(-1.15%) |
Jul 15, 2013 | 17.47 | 17.55 | 17.40 | 17.45 | 470,950 | +0.04(+0.21%) |
Jul 12, 2013 | 17.49 | 17.59 | 17.35 | 17.41 | 934,720 | -0.10(-0.57%) |
Jul 11, 2013 | 17.77 | 17.79 | 17.48 | 17.51 | 802,139 | -0.01(-0.04%) |
Jul 10, 2013 | 17.48 | 17.55 | 17.38 | 17.52 | 546,591 | -0.01(-0.04%) |
Jul 09, 2013 | 17.68 | 17.67 | 17.46 | 17.53 | 1,125,526 | -0.04(-0.25%) |
Jul 08, 2013 | 17.46 | 17.57 | 17.35 | 17.57 | 758,444 | +0.17(+0.95%) |
Jul 05, 2013 | 17.48 | 17.53 | 17.21 | 17.41 | 694,821 | +0.14(+0.83%) |
Jul 03, 2013 | 17.23 | 17.33 | 17.19 | 17.26 | 473,947 | +0.01(+0.04%) |
Jul 02, 2013 | 17.46 | 17.62 | 17.15 | 17.26 | 925,984 | -0.20(-1.15%) |
Jul 01, 2013 | 17.31 | 17.64 | 17.23 | 17.46 | 721,508 | +0.25(+1.46%) |
Jun 28, 2013 | 17.25 | 17.64 | 17.14 | 17.21 | 1,346,257 | -0.06(-0.38%) |
Jun 27, 2013 | 17.16 | 17.36 | 17.11 | 17.27 | 990,797 | +0.24(+1.44%) |
Jun 26, 2013 | 17.23 | 17.23 | 16.92 | 17.03 | 1,020,544 | -0.04(-0.25%) |
Jun 25, 2013 | 16.82 | 17.10 | 16.72 | 17.07 | 1,141,063 | +0.46(+2.77%) |
Jun 24, 2013 | 16.58 | 16.67 | 16.36 | 16.61 | 844,017 | -0.11(-0.65%) |
Jun 21, 2013 | 16.85 | 16.88 | 16.60 | 16.72 | 1,442,013 | -0.05(-0.30%) |
Jun 20, 2013 | 16.92 | 17.12 | 16.70 | 16.77 | 1,039,831 | -0.40(-2.35%) |
Jun 19, 2013 | 17.44 | 17.46 | 17.15 | 17.17 | 858,134 | -0.25(-1.44%) |
Jun 18, 2013 | 17.25 | 17.48 | 17.22 | 17.42 | 922,921 | +0.15(+0.87%) |
Jun 17, 2013 | 17.44 | 17.51 | 17.18 | 17.27 | 752,930 | -0.06(-0.37%) |
Jun 14, 2013 | 17.78 | 17.80 | 17.29 | 17.33 | 700,605 | -0.41(-2.31%) |
Jun 13, 2013 | 17.33 | 17.77 | 17.29 | 17.74 | 418,428 | +0.35(+2.03%) |
Jun 12, 2013 | 17.68 | 17.70 | 17.30 | 17.39 | 516,089 | -0.06(-0.37%) |
Jun 11, 2013 | 17.52 | 17.69 | 17.36 | 17.46 | 611,181 | -0.27(-1.50%) |
Jun 10, 2013 | 17.81 | 17.85 | 17.55 | 17.72 | 472,019 | -0.05(-0.28%) |
Jun 07, 2013 | 17.87 | 17.90 | 17.61 | 17.77 | 402,628 | +0.09(+0.49%) |
Jun 06, 2013 | 17.37 | 17.72 | 17.29 | 17.69 | 705,411 | +0.40(+2.29%) |
Jun 05, 2013 | 17.64 | 17.74 | 17.23 | 17.29 | 915,523 | -0.43(-2.44%) |
Jun 04, 2013 | 17.97 | 18.17 | 17.61 | 17.72 | 964,004 | -0.29(-1.60%) |