Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 16.02 | 16.15 | 15.80 | 16.02 | 908,478 | +0.05(+0.32%) |
Aug 29, 2013 | 15.84 | 16.25 | 15.64 | 15.96 | 1,218,883 | +0.12(+0.74%) |
Aug 28, 2013 | 15.96 | 16.11 | 15.67 | 15.85 | 952,643 | -0.14(-0.87%) |
Aug 27, 2013 | 16.39 | 16.47 | 15.96 | 15.99 | 820,383 | -0.44(-2.66%) |
Aug 26, 2013 | 16.64 | 16.69 | 16.37 | 16.42 | 862,366 | -0.20(-1.23%) |
Aug 23, 2013 | 16.49 | 16.80 | 16.37 | 16.63 | 563,700 | +0.20(+1.20%) |
Aug 22, 2013 | 15.98 | 16.62 | 15.74 | 16.43 | 510,109 | +0.48(+3.02%) |
Aug 21, 2013 | 15.93 | 16.21 | 15.67 | 15.95 | 791,375 | +0.03(+0.18%) |
Aug 20, 2013 | 15.63 | 16.10 | 14.69 | 15.92 | 2,853,299 | -0.13(-0.82%) |
Aug 19, 2013 | 16.15 | 16.26 | 15.96 | 16.05 | 850,186 | -0.11(-0.68%) |
Aug 16, 2013 | 16.31 | 16.39 | 15.96 | 16.16 | 1,148,462 | -0.24(-1.47%) |
Aug 15, 2013 | 16.40 | 16.50 | 16.04 | 16.40 | 1,195,511 | -0.10(-0.62%) |
Aug 14, 2013 | 16.91 | 16.93 | 16.41 | 16.50 | 828,247 | -0.29(-1.74%) |
Aug 13, 2013 | 17.27 | 17.35 | 16.49 | 16.79 | 1,028,274 | -0.44(-2.54%) |
Aug 12, 2013 | 16.90 | 17.25 | 16.68 | 17.23 | 621,755 | +0.17(+0.98%) |
Aug 09, 2013 | 17.52 | 17.79 | 16.95 | 17.06 | 1,264,216 | -0.46(-2.62%) |
Aug 08, 2013 | 17.25 | 17.60 | 16.70 | 17.52 | 1,186,763 | +0.66(+3.93%) |
Aug 07, 2013 | 17.70 | 17.99 | 16.80 | 16.86 | 2,117,006 | -0.82(-4.64%) |
Aug 06, 2013 | 16.27 | 18.16 | 16.24 | 17.68 | 4,410,734 | +1.55(+9.59%) |
Aug 05, 2013 | 16.49 | 16.57 | 16.05 | 16.13 | 1,438,689 | -0.42(-2.52%) |
Aug 02, 2013 | 16.16 | 16.64 | 16.02 | 16.55 | 2,872,851 | +0.36(+2.22%) |
Aug 01, 2013 | 16.76 | 17.28 | 15.69 | 16.19 | 2,253,556 | -0.28(-1.70%) |
Jul 31, 2013 | 16.73 | 16.73 | 16.16 | 16.47 | 1,692,551 | -0.14(-0.82%) |
Jul 30, 2013 | 16.70 | 16.81 | 16.51 | 16.61 | 1,038,614 | -0.01(-0.09%) |
Jul 29, 2013 | 16.65 | 16.88 | 16.41 | 16.62 | 2,453,506 | +0.01(+0.04%) |
Jul 26, 2013 | 16.51 | 16.75 | 16.45 | 16.62 | 676,842 | +0.06(+0.39%) |
Jul 25, 2013 | 16.11 | 16.93 | 15.85 | 16.55 | 2,444,428 | +0.41(+2.54%) |
Jul 24, 2013 | 16.36 | 16.53 | 15.85 | 16.14 | 1,142,418 | -0.25(-1.54%) |
Jul 23, 2013 | 16.11 | 16.49 | 15.85 | 16.39 | 1,296,837 | +0.44(+2.75%) |
Jul 22, 2013 | 15.54 | 16.17 | 15.51 | 15.95 | 857,951 | +0.35(+2.26%) |
Jul 19, 2013 | 15.65 | 15.82 | 15.38 | 15.60 | 1,444,647 | -0.17(-1.09%) |
Jul 18, 2013 | 16.46 | 16.55 | 15.44 | 15.77 | 2,287,381 | -0.66(-4.03%) |
Jul 17, 2013 | 16.52 | 16.58 | 16.18 | 16.44 | 1,312,647 | +0.06(+0.35%) |
Jul 16, 2013 | 16.56 | 16.58 | 15.90 | 16.38 | 1,840,076 | -0.17(-1.04%) |
Jul 15, 2013 | 16.60 | 16.90 | 16.46 | 16.55 | 1,143,841 | -0.08(-0.48%) |
Jul 12, 2013 | 16.23 | 16.92 | 16.15 | 16.63 | 1,877,811 | +0.12(+0.70%) |
Jul 11, 2013 | 16.01 | 16.52 | 15.26 | 16.52 | 2,966,558 | +0.67(+4.22%) |
Jul 10, 2013 | 16.80 | 16.93 | 15.78 | 15.85 | 2,457,032 | -0.96(-5.70%) |
Jul 09, 2013 | 16.39 | 16.86 | 15.91 | 16.80 | 1,830,340 | +0.38(+2.32%) |
Jul 08, 2013 | 15.90 | 16.56 | 15.64 | 16.42 | 4,164,273 | +0.04(+0.22%) |
Jul 05, 2013 | 16.75 | 16.80 | 16.27 | 16.39 | 1,006,720 | -0.29(-1.77%) |
Jul 03, 2013 | 17.01 | 17.03 | 16.19 | 16.68 | 1,223,767 | -0.33(-1.95%) |
Jul 02, 2013 | 17.90 | 18.00 | 16.85 | 17.01 | 2,972,162 | -0.72(-4.06%) |
Jul 01, 2013 | 18.64 | 19.18 | 17.68 | 17.73 | 2,527,921 | -0.91(-4.86%) |
Jun 28, 2013 | 18.12 | 18.71 | 17.65 | 18.64 | 2,257,947 | +0.91(+5.11%) |
Jun 26, 2013 | 18.17 | 18.35 | 17.64 | 17.73 | 1,277,282 | -0.12(-0.69%) |
Jun 25, 2013 | 17.67 | 18.18 | 17.67 | 17.85 | 1,239,933 | +0.47(+2.73%) |
Jun 24, 2013 | 17.82 | 17.92 | 16.94 | 17.38 | 1,878,411 | -0.50(-2.78%) |
Jun 21, 2013 | 18.62 | 18.66 | 17.59 | 17.88 | 3,990,685 | -0.58(-3.12%) |
Jun 20, 2013 | 18.98 | 18.99 | 18.39 | 18.45 | 2,041,801 | -0.68(-3.54%) |
Jun 19, 2013 | 19.21 | 19.30 | 18.97 | 19.13 | 642,775 | -0.08(-0.41%) |
Jun 18, 2013 | 18.97 | 19.37 | 18.94 | 19.21 | 972,206 | +0.32(+1.68%) |
Jun 17, 2013 | 19.13 | 19.18 | 18.87 | 18.89 | 1,273,201 | -0.21(-1.09%) |
Jun 14, 2013 | 19.21 | 19.35 | 18.89 | 19.10 | 1,108,083 | -0.15(-0.79%) |
Jun 13, 2013 | 19.26 | 19.36 | 18.89 | 19.25 | 1,341,832 | +0.15(+0.79%) |
Jun 12, 2013 | 19.41 | 19.41 | 18.94 | 19.10 | 1,381,831 | +0.03(+0.15%) |
Jun 11, 2013 | 19.20 | 19.32 | 19.03 | 19.07 | 2,191,923 | -0.36(-1.85%) |
Jun 10, 2013 | 19.52 | 19.72 | 19.42 | 19.43 | 2,813,976 | -0.03(-0.15%) |
Jun 07, 2013 | 19.44 | 19.51 | 19.28 | 19.46 | 13,480,781 | -0.29(-1.46%) |
Jun 06, 2013 | 20.09 | 20.90 | 19.72 | 19.75 | 1,792,160 | -0.40(-1.97%) |
Jun 05, 2013 | 20.26 | 20.98 | 19.98 | 20.14 | 745,249 | -0.12(-0.57%) |
Jun 04, 2013 | 20.00 | 20.38 | 19.47 | 20.26 | 1,855,225 | -0.19(-0.92%) |