Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 16.41 | 16.56 | 16.33 | 16.42 | 3,702,034 | +0.05(+0.28%) |
Aug 29, 2013 | 16.46 | 16.64 | 16.33 | 16.37 | 4,175,468 | -0.09(-0.56%) |
Aug 28, 2013 | 16.50 | 16.81 | 16.41 | 16.46 | 4,964,731 | -0.09(-0.55%) |
Aug 27, 2013 | 16.78 | 16.85 | 16.48 | 16.56 | 6,297,699 | -0.59(-3.42%) |
Aug 26, 2013 | 17.18 | 17.41 | 17.02 | 17.14 | 5,088,443 | +0.02(+0.11%) |
Aug 23, 2013 | 16.90 | 17.32 | 16.89 | 17.12 | 5,108,820 | +0.29(+1.74%) |
Aug 22, 2013 | 16.56 | 16.99 | 16.56 | 16.83 | 4,433,165 | +0.46(+2.80%) |
Aug 21, 2013 | 16.51 | 16.77 | 16.26 | 16.37 | 4,546,536 | -0.26(-1.54%) |
Aug 20, 2013 | 16.51 | 16.79 | 16.42 | 16.63 | 4,282,326 | +0.13(+0.78%) |
Aug 19, 2013 | 17.20 | 17.25 | 16.45 | 16.50 | 7,775,266 | -0.76(-4.41%) |
Aug 16, 2013 | 17.52 | 17.89 | 17.08 | 17.26 | 11,175,984 | -0.06(-0.37%) |
Aug 15, 2013 | 17.22 | 17.51 | 16.85 | 17.33 | 7,394,696 | -0.13(-0.74%) |
Aug 14, 2013 | 17.40 | 17.80 | 17.11 | 17.45 | 5,580,131 | +0.26(+1.49%) |
Aug 13, 2013 | 17.77 | 17.79 | 17.18 | 17.20 | 6,473,866 | -0.41(-2.34%) |
Aug 12, 2013 | 17.36 | 17.86 | 17.29 | 17.61 | 10,080,463 | +0.37(+2.13%) |
Aug 09, 2013 | 16.71 | 17.44 | 16.70 | 17.24 | 11,094,695 | +0.70(+4.20%) |
Aug 08, 2013 | 16.04 | 16.66 | 16.01 | 16.55 | 9,930,284 | +0.82(+5.24%) |
Aug 07, 2013 | 15.64 | 15.94 | 15.42 | 15.72 | 6,437,356 | +0.02(+0.12%) |
Aug 06, 2013 | 15.99 | 16.04 | 15.65 | 15.71 | 5,818,324 | -0.34(-2.11%) |
Aug 05, 2013 | 15.96 | 16.35 | 15.83 | 16.05 | 5,189,177 | +0.09(+0.57%) |
Aug 02, 2013 | 15.93 | 16.15 | 15.76 | 15.95 | 4,307,424 | +0.08(+0.52%) |
Aug 01, 2013 | 16.05 | 16.08 | 15.79 | 15.87 | 6,116,086 | +0.00(+0.00%) |
Jul 31, 2013 | 16.20 | 16.20 | 15.78 | 15.87 | 10,620,302 | -0.33(-2.03%) |
Jul 30, 2013 | 17.15 | 17.19 | 16.13 | 16.20 | 16,809,672 | -1.16(-6.69%) |
Jul 29, 2013 | 17.25 | 17.51 | 17.00 | 17.36 | 7,323,736 | +0.04(+0.21%) |
Jul 26, 2013 | 17.09 | 17.38 | 16.90 | 17.33 | 5,344,954 | +0.16(+0.91%) |
Jul 25, 2013 | 17.01 | 17.40 | 16.84 | 17.17 | 5,142,508 | +0.08(+0.48%) |
Jul 24, 2013 | 17.58 | 17.58 | 16.98 | 17.09 | 7,714,604 | -0.37(-2.10%) |
Jul 23, 2013 | 17.00 | 17.62 | 17.00 | 17.45 | 9,653,110 | +0.73(+4.38%) |
Jul 22, 2013 | 16.66 | 16.92 | 16.52 | 16.72 | 4,470,104 | +0.20(+1.22%) |
Jul 19, 2013 | 16.87 | 17.01 | 16.47 | 16.52 | 4,922,024 | -0.35(-2.06%) |
Jul 18, 2013 | 16.45 | 17.06 | 16.43 | 16.87 | 8,194,064 | +0.56(+3.45%) |
Jul 17, 2013 | 16.30 | 16.55 | 16.26 | 16.31 | 5,567,996 | +0.08(+0.48%) |
Jul 16, 2013 | 16.47 | 16.58 | 16.08 | 16.23 | 5,881,868 | -0.18(-1.12%) |
Jul 15, 2013 | 16.44 | 16.74 | 16.41 | 16.41 | 3,969,361 | -0.01(-0.06%) |
Jul 12, 2013 | 16.88 | 16.89 | 16.34 | 16.42 | 9,091,272 | -0.56(-3.29%) |
Jul 11, 2013 | 17.11 | 17.24 | 16.84 | 16.98 | 8,016,302 | +0.31(+1.87%) |
Jul 10, 2013 | 17.07 | 17.13 | 16.54 | 16.67 | 7,212,903 | -0.33(-1.94%) |
Jul 09, 2013 | 17.23 | 17.11 | 16.94 | 17.00 | 5,636,891 | -0.01(-0.05%) |
Jul 08, 2013 | 16.90 | 17.44 | 16.80 | 17.01 | 8,319,648 | +0.21(+1.25%) |
Jul 05, 2013 | 16.93 | 16.96 | 16.35 | 16.80 | 8,188,293 | +0.16(+0.99%) |
Jul 03, 2013 | 17.15 | 17.35 | 16.50 | 16.63 | 11,827,279 | -0.98(-5.56%) |
Jul 02, 2013 | 16.22 | 17.75 | 16.15 | 17.61 | 17,115,680 | +1.35(+8.33%) |
Jul 01, 2013 | 16.16 | 16.45 | 16.01 | 16.26 | 5,485,839 | +0.22(+1.37%) |
Jun 28, 2013 | 16.38 | 16.45 | 16.02 | 16.04 | 6,453,813 | -0.48(-2.93%) |
Jun 27, 2013 | 16.12 | 16.70 | 16.05 | 16.52 | 10,216,893 | +0.55(+3.44%) |
Jun 26, 2013 | 15.73 | 16.15 | 15.57 | 15.97 | 8,288,492 | +0.38(+2.40%) |
Jun 25, 2013 | 15.25 | 15.62 | 14.88 | 15.60 | 8,075,399 | +0.56(+3.71%) |
Jun 24, 2013 | 15.40 | 15.43 | 14.74 | 15.04 | 9,048,404 | -0.60(-3.86%) |
Jun 21, 2013 | 16.04 | 16.07 | 15.46 | 15.64 | 8,800,536 | -0.24(-1.50%) |
Jun 20, 2013 | 15.91 | 16.31 | 15.65 | 15.88 | 8,391,632 | -0.31(-1.92%) |
Jun 19, 2013 | 16.33 | 16.51 | 16.01 | 16.19 | 5,794,380 | -0.15(-0.90%) |
Jun 18, 2013 | 15.92 | 16.51 | 15.84 | 16.34 | 6,807,284 | +0.35(+2.17%) |
Jun 17, 2013 | 16.55 | 16.59 | 15.92 | 15.99 | 7,001,511 | -0.38(-2.29%) |
Jun 14, 2013 | 16.67 | 16.89 | 16.15 | 16.37 | 9,025,963 | -0.24(-1.43%) |
Jun 13, 2013 | 15.83 | 16.69 | 15.80 | 16.60 | 11,613,919 | +0.87(+5.52%) |
Jun 12, 2013 | 15.83 | 16.18 | 15.68 | 15.73 | 7,044,449 | +0.05(+0.35%) |
Jun 11, 2013 | 15.47 | 15.80 | 15.36 | 15.68 | 6,900,274 | -0.09(-0.58%) |
Jun 10, 2013 | 15.81 | 15.99 | 15.55 | 15.77 | 5,113,261 | -0.10(-0.63%) |
Jun 07, 2013 | 15.94 | 16.11 | 15.76 | 15.87 | 5,798,440 | -0.10(-0.63%) |
Jun 06, 2013 | 15.86 | 16.10 | 15.70 | 15.97 | 5,496,722 | +0.08(+0.52%) |
Jun 05, 2013 | 16.02 | 16.22 | 15.75 | 15.89 | 5,758,397 | -0.25(-1.53%) |
Jun 04, 2013 | 16.29 | 16.42 | 16.01 | 16.14 | 5,449,072 | -0.08(-0.51%) |