Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 18.15 | 18.16 | 17.87 | 17.94 | 6,785,766 | -0.22(-1.23%) |
Aug 29, 2013 | 18.07 | 18.33 | 18.03 | 18.16 | 5,022,596 | +0.04(+0.22%) |
Aug 28, 2013 | 17.76 | 18.28 | 17.67 | 18.12 | 7,306,329 | +0.36(+2.03%) |
Aug 27, 2013 | 17.98 | 18.07 | 17.76 | 17.76 | 6,107,983 | -0.41(-2.25%) |
Aug 26, 2013 | 18.14 | 18.36 | 18.02 | 18.17 | 5,306,540 | +0.10(+0.54%) |
Aug 23, 2013 | 17.89 | 18.08 | 17.76 | 18.07 | 5,449,827 | +0.21(+1.20%) |
Aug 22, 2013 | 17.85 | 17.89 | 17.68 | 17.86 | 5,409,508 | +0.10(+0.59%) |
Aug 21, 2013 | 17.82 | 17.98 | 17.54 | 17.76 | 5,859,532 | -0.02(-0.11%) |
Aug 20, 2013 | 17.49 | 17.89 | 17.47 | 17.78 | 8,669,088 | +0.45(+2.63%) |
Aug 19, 2013 | 17.55 | 17.60 | 17.31 | 17.32 | 5,296,515 | -0.27(-1.52%) |
Aug 16, 2013 | 17.61 | 17.89 | 17.52 | 17.59 | 8,370,394 | -0.07(-0.40%) |
Aug 15, 2013 | 17.68 | 17.85 | 17.43 | 17.66 | 10,283,478 | -0.40(-2.23%) |
Aug 14, 2013 | 17.85 | 18.34 | 17.73 | 18.06 | 10,745,668 | +0.52(+2.96%) |
Aug 13, 2013 | 17.82 | 17.83 | 17.42 | 17.54 | 6,945,015 | -0.21(-1.21%) |
Aug 12, 2013 | 17.99 | 18.02 | 17.72 | 17.76 | 5,490,201 | -0.32(-1.76%) |
Aug 09, 2013 | 17.74 | 18.09 | 17.71 | 18.07 | 7,074,904 | +0.32(+1.79%) |
Aug 08, 2013 | 17.98 | 18.02 | 17.72 | 17.76 | 8,275,063 | -0.18(-1.01%) |
Aug 07, 2013 | 18.22 | 18.26 | 17.93 | 17.94 | 5,236,545 | -0.38(-2.06%) |
Aug 06, 2013 | 18.30 | 18.48 | 18.26 | 18.32 | 5,751,309 | +0.01(+0.07%) |
Aug 05, 2013 | 18.19 | 18.40 | 18.14 | 18.30 | 5,935,766 | +0.12(+0.64%) |
Aug 02, 2013 | 18.35 | 18.41 | 18.15 | 18.19 | 6,859,426 | -0.21(-1.17%) |
Aug 01, 2013 | 18.56 | 18.71 | 18.36 | 18.40 | 7,014,279 | -0.06(-0.32%) |
Jul 31, 2013 | 18.33 | 18.78 | 18.13 | 18.46 | 9,564,933 | +0.12(+0.64%) |
Jul 30, 2013 | 18.20 | 18.43 | 18.20 | 18.34 | 7,666,124 | +0.15(+0.82%) |
Jul 29, 2013 | 18.38 | 18.45 | 17.92 | 18.19 | 12,219,042 | -0.53(-2.81%) |
Jul 26, 2013 | 19.08 | 19.21 | 18.44 | 18.72 | 8,610,677 | -0.22(-1.17%) |
Jul 25, 2013 | 18.70 | 18.95 | 18.54 | 18.94 | 8,226,605 | +0.18(+0.97%) |
Jul 24, 2013 | 19.10 | 19.12 | 18.62 | 18.76 | 6,319,854 | -0.31(-1.60%) |
Jul 23, 2013 | 19.24 | 19.26 | 19.05 | 19.06 | 5,407,205 | -0.11(-0.58%) |
Jul 22, 2013 | 19.37 | 19.41 | 19.13 | 19.17 | 5,095,632 | -0.23(-1.21%) |
Jul 19, 2013 | 19.18 | 19.41 | 19.04 | 19.41 | 5,882,858 | +0.17(+0.88%) |
Jul 18, 2013 | 19.10 | 19.28 | 19.04 | 19.24 | 5,471,789 | +0.23(+1.23%) |
Jul 17, 2013 | 19.10 | 19.19 | 18.98 | 19.00 | 4,487,185 | -0.08(-0.41%) |
Jul 16, 2013 | 19.08 | 19.23 | 18.98 | 19.08 | 5,717,323 | +0.00(+0.00%) |
Jul 15, 2013 | 19.11 | 19.17 | 18.96 | 19.08 | 3,681,091 | -0.12(-0.64%) |
Jul 12, 2013 | 19.08 | 19.21 | 18.98 | 19.21 | 4,311,483 | +0.13(+0.68%) |
Jul 11, 2013 | 18.89 | 19.10 | 18.85 | 19.08 | 7,799,935 | +0.40(+2.12%) |
Jul 10, 2013 | 18.63 | 18.75 | 18.50 | 18.68 | 5,109,596 | +0.01(+0.03%) |
Jul 09, 2013 | 18.52 | 18.84 | 18.48 | 18.67 | 6,390,132 | +0.23(+1.23%) |
Jul 08, 2013 | 18.56 | 18.69 | 18.40 | 18.45 | 5,777,177 | +0.05(+0.25%) |
Jul 05, 2013 | 18.58 | 18.60 | 18.21 | 18.40 | 5,425,676 | -0.10(-0.53%) |
Jul 03, 2013 | 18.41 | 18.58 | 18.32 | 18.50 | 3,223,482 | -0.05(-0.28%) |
Jul 02, 2013 | 18.24 | 18.67 | 18.20 | 18.55 | 7,722,245 | +0.29(+1.57%) |
Jul 01, 2013 | 18.54 | 18.72 | 18.23 | 18.26 | 7,091,175 | -0.25(-1.37%) |
Jun 28, 2013 | 18.28 | 18.65 | 18.06 | 18.52 | 20,754,528 | +0.19(+1.03%) |
Jun 27, 2013 | 18.10 | 18.55 | 18.01 | 18.33 | 13,908,763 | +0.31(+1.70%) |
Jun 26, 2013 | 18.03 | 18.17 | 17.94 | 18.02 | 8,576,987 | +0.14(+0.76%) |
Jun 25, 2013 | 17.80 | 18.00 | 17.58 | 17.89 | 12,647,377 | +0.33(+1.89%) |
Jun 24, 2013 | 17.55 | 17.96 | 17.15 | 17.56 | 14,633,127 | -0.27(-1.49%) |
Jun 21, 2013 | 17.74 | 17.93 | 17.49 | 17.82 | 19,980,666 | +0.25(+1.44%) |
Jun 20, 2013 | 17.72 | 17.89 | 17.45 | 17.57 | 24,730,308 | -0.18(-1.02%) |
Jun 19, 2013 | 18.30 | 18.36 | 17.72 | 17.75 | 59,442,708 | -0.60(-3.29%) |
Jun 18, 2013 | 18.52 | 18.70 | 18.22 | 18.35 | 22,163,238 | -0.27(-1.47%) |
Jun 17, 2013 | 18.85 | 19.08 | 18.62 | 18.63 | 15,658,590 | +0.24(+1.31%) |
Jun 14, 2013 | 18.58 | 18.80 | 18.34 | 18.39 | 5,609,088 | -0.21(-1.12%) |
Jun 13, 2013 | 18.02 | 18.65 | 17.95 | 18.59 | 9,865,139 | +0.53(+2.95%) |
Jun 12, 2013 | 18.79 | 18.82 | 18.02 | 18.06 | 8,929,936 | -0.58(-3.14%) |
Jun 11, 2013 | 18.61 | 18.84 | 18.38 | 18.65 | 7,224,890 | -0.27(-1.41%) |
Jun 10, 2013 | 19.17 | 19.19 | 18.71 | 18.91 | 7,992,724 | +0.05(+0.24%) |
Jun 07, 2013 | 18.95 | 19.02 | 18.63 | 18.87 | 6,364,087 | +0.01(+0.03%) |
Jun 06, 2013 | 18.39 | 18.86 | 18.32 | 18.86 | 8,073,773 | +0.45(+2.47%) |
Jun 05, 2013 | 18.97 | 18.98 | 18.31 | 18.41 | 14,037,929 | -0.59(-3.11%) |
Jun 04, 2013 | 19.50 | 19.60 | 18.98 | 19.00 | 8,709,319 | -0.54(-2.76%) |