Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 18.98 | 18.98 | 18.82 | 18.87 | 1,573,339 | -0.07(-0.39%) |
Aug 29, 2013 | 18.86 | 19.04 | 18.85 | 18.94 | 1,121,462 | +0.04(+0.22%) |
Aug 28, 2013 | 18.83 | 18.96 | 18.80 | 18.90 | 1,942,313 | +0.06(+0.31%) |
Aug 27, 2013 | 18.96 | 19.02 | 18.81 | 18.84 | 2,252,689 | -0.30(-1.57%) |
Aug 26, 2013 | 19.21 | 19.29 | 19.13 | 19.14 | 1,537,271 | -0.04(-0.23%) |
Aug 23, 2013 | 19.20 | 19.21 | 19.10 | 19.18 | 2,011,313 | +0.05(+0.27%) |
Aug 22, 2013 | 19.01 | 19.15 | 19.01 | 19.13 | 1,149,577 | +0.17(+0.91%) |
Aug 21, 2013 | 18.99 | 19.13 | 18.92 | 18.96 | 1,526,142 | -0.08(-0.44%) |
Aug 20, 2013 | 19.01 | 19.12 | 18.99 | 19.04 | 1,243,995 | +0.07(+0.37%) |
Aug 19, 2013 | 19.02 | 19.13 | 18.97 | 18.97 | 1,868,058 | -0.07(-0.39%) |
Aug 16, 2013 | 19.08 | 19.13 | 19.02 | 19.05 | 989,822 | -0.05(-0.26%) |
Aug 15, 2013 | 19.22 | 19.23 | 19.07 | 19.10 | 1,769,844 | -0.29(-1.51%) |
Aug 14, 2013 | 19.49 | 19.51 | 19.38 | 19.39 | 787,301 | -0.10(-0.52%) |
Aug 13, 2013 | 19.46 | 19.51 | 19.33 | 19.49 | 5,051,396 | +0.08(+0.42%) |
Aug 12, 2013 | 19.33 | 19.44 | 19.30 | 19.41 | 5,994,758 | -0.01(-0.03%) |
Aug 09, 2013 | 19.44 | 19.51 | 19.37 | 19.42 | 1,348,133 | -0.07(-0.35%) |
Aug 08, 2013 | 19.52 | 19.53 | 19.39 | 19.48 | 966,546 | +0.07(+0.36%) |
Aug 07, 2013 | 19.44 | 19.45 | 19.34 | 19.41 | 969,645 | -0.08(-0.41%) |
Aug 06, 2013 | 19.54 | 19.55 | 19.43 | 19.49 | 1,074,694 | -0.08(-0.42%) |
Aug 05, 2013 | 19.56 | 19.59 | 19.53 | 19.58 | 1,182,051 | -0.01(-0.06%) |
Aug 02, 2013 | 19.51 | 19.59 | 19.49 | 19.59 | 1,561,660 | +0.06(+0.31%) |
Aug 01, 2013 | 19.48 | 19.56 | 19.45 | 19.53 | 1,709,489 | +0.21(+1.07%) |
Jul 31, 2013 | 19.37 | 19.45 | 19.30 | 19.32 | 2,067,484 | -0.02(-0.10%) |
Jul 30, 2013 | 19.35 | 19.39 | 19.29 | 19.34 | 1,099,825 | +0.03(+0.17%) |
Jul 29, 2013 | 19.31 | 19.36 | 19.25 | 19.31 | 1,018,546 | -0.05(-0.28%) |
Jul 26, 2013 | 19.25 | 19.37 | 19.18 | 19.36 | 806,649 | +0.03(+0.15%) |
Jul 25, 2013 | 19.25 | 19.34 | 19.21 | 19.33 | 1,198,542 | +0.06(+0.29%) |
Jul 24, 2013 | 19.41 | 19.41 | 19.24 | 19.28 | 932,580 | -0.02(-0.10%) |
Jul 23, 2013 | 19.41 | 19.41 | 19.29 | 19.30 | 1,085,215 | -0.07(-0.36%) |
Jul 22, 2013 | 19.35 | 19.39 | 19.31 | 19.37 | 1,103,135 | +0.04(+0.18%) |
Jul 19, 2013 | 19.28 | 19.33 | 19.24 | 19.33 | 1,293,139 | -0.01(-0.03%) |
Jul 18, 2013 | 19.29 | 19.39 | 19.28 | 19.34 | 2,005,695 | +0.05(+0.23%) |
Jul 17, 2013 | 19.30 | 19.33 | 19.26 | 19.29 | 1,423,785 | +0.06(+0.29%) |
Jul 16, 2013 | 19.29 | 19.31 | 19.19 | 19.24 | 1,683,580 | -0.06(-0.31%) |
Jul 15, 2013 | 19.31 | 19.32 | 19.26 | 19.30 | 1,407,958 | +0.02(+0.12%) |
Jul 12, 2013 | 19.22 | 19.29 | 19.19 | 19.27 | 1,242,516 | +0.03(+0.15%) |
Jul 11, 2013 | 19.15 | 19.25 | 19.14 | 19.24 | 1,984,282 | +0.29(+1.54%) |
Jul 10, 2013 | 18.91 | 19.00 | 18.88 | 18.95 | 2,015,877 | +0.03(+0.15%) |
Jul 09, 2013 | 18.90 | 18.95 | 18.84 | 18.92 | 1,315,348 | +0.14(+0.77%) |
Jul 08, 2013 | 18.80 | 18.85 | 18.75 | 18.78 | 1,600,850 | +0.07(+0.35%) |
Jul 05, 2013 | 18.66 | 18.72 | 18.53 | 18.71 | 1,405,467 | +0.18(+0.98%) |
Jul 03, 2013 | 18.43 | 18.59 | 18.41 | 18.53 | 916,656 | +0.03(+0.15%) |
Jul 02, 2013 | 18.48 | 18.61 | 18.42 | 18.50 | 1,702,411 | +0.02(+0.11%) |
Jul 01, 2013 | 18.49 | 18.62 | 18.47 | 18.48 | 2,387,049 | +0.13(+0.73%) |
Jun 28, 2013 | 18.39 | 18.49 | 18.31 | 18.35 | 2,255,555 | -0.09(-0.49%) |
Jun 27, 2013 | 18.47 | 18.54 | 18.43 | 18.44 | 2,283,007 | +0.08(+0.45%) |
Jun 26, 2013 | 18.32 | 18.39 | 18.27 | 18.36 | 2,477,191 | +0.18(+1.01%) |
Jun 25, 2013 | 18.19 | 18.23 | 18.05 | 18.17 | 2,353,112 | +0.16(+0.91%) |
Jun 24, 2013 | 18.06 | 18.17 | 17.87 | 18.01 | 2,928,351 | -0.23(-1.28%) |
Jun 21, 2013 | 18.30 | 18.33 | 18.06 | 18.24 | 4,678,199 | +0.05(+0.29%) |
Jun 20, 2013 | 18.50 | 18.51 | 18.15 | 18.19 | 3,901,938 | -0.48(-2.55%) |
Jun 19, 2013 | 18.91 | 18.95 | 18.67 | 18.67 | 2,729,793 | -0.25(-1.33%) |
Jun 18, 2013 | 18.78 | 18.95 | 18.78 | 18.92 | 2,434,453 | +0.14(+0.75%) |
Jun 17, 2013 | 18.75 | 18.86 | 18.68 | 18.78 | 2,307,327 | +0.13(+0.72%) |
Jun 14, 2013 | 18.70 | 18.78 | 18.61 | 18.64 | 1,137,337 | -0.09(-0.50%) |
Jun 13, 2013 | 18.46 | 18.77 | 18.41 | 18.74 | 1,192,254 | +0.27(+1.47%) |
Jun 12, 2013 | 18.77 | 18.78 | 18.45 | 18.46 | 1,231,130 | -0.17(-0.92%) |
Jun 11, 2013 | 18.66 | 18.80 | 18.58 | 18.64 | 3,238,706 | -0.18(-0.96%) |
Jun 10, 2013 | 18.90 | 18.90 | 18.79 | 18.82 | 1,362,311 | -0.02(-0.12%) |
Jun 07, 2013 | 18.71 | 18.85 | 18.66 | 18.84 | 1,759,330 | +0.24(+1.30%) |
Jun 06, 2013 | 18.43 | 18.60 | 18.32 | 18.60 | 1,728,094 | +0.16(+0.87%) |
Jun 05, 2013 | 18.65 | 18.71 | 18.43 | 18.44 | 2,337,502 | -0.27(-1.45%) |
Jun 04, 2013 | 18.83 | 18.90 | 18.62 | 18.71 | 1,468,505 | -0.09(-0.47%) |