Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 16.46 | 16.49 | 16.22 | 16.31 | 1,141,378 | -0.20(-1.20%) |
Aug 29, 2013 | 16.34 | 16.68 | 16.24 | 16.51 | 449,265 | +0.09(+0.55%) |
Aug 28, 2013 | 16.28 | 16.60 | 16.28 | 16.42 | 716,166 | +0.12(+0.72%) |
Aug 27, 2013 | 16.34 | 16.58 | 16.23 | 16.30 | 1,023,294 | -0.33(-1.99%) |
Aug 26, 2013 | 16.71 | 17.09 | 16.56 | 16.63 | 617,940 | -0.04(-0.22%) |
Aug 23, 2013 | 16.67 | 16.78 | 16.42 | 16.67 | 1,052,470 | +0.05(+0.29%) |
Aug 22, 2013 | 15.97 | 16.71 | 15.92 | 16.62 | 777,684 | +0.76(+4.78%) |
Aug 21, 2013 | 16.04 | 16.25 | 15.84 | 15.86 | 1,027,861 | -0.30(-1.85%) |
Aug 20, 2013 | 16.12 | 16.51 | 16.07 | 16.16 | 1,216,131 | +0.03(+0.20%) |
Aug 19, 2013 | 16.46 | 16.54 | 16.10 | 16.13 | 1,053,686 | -0.34(-2.08%) |
Aug 16, 2013 | 16.49 | 16.75 | 16.46 | 16.47 | 785,310 | -0.11(-0.64%) |
Aug 15, 2013 | 16.84 | 16.89 | 16.39 | 16.58 | 1,256,103 | -0.64(-3.69%) |
Aug 14, 2013 | 17.12 | 17.28 | 17.00 | 17.21 | 673,404 | +0.07(+0.40%) |
Aug 13, 2013 | 17.01 | 17.24 | 16.80 | 17.14 | 709,454 | +0.12(+0.69%) |
Aug 12, 2013 | 16.83 | 17.12 | 16.77 | 17.03 | 611,681 | -0.02(-0.09%) |
Aug 09, 2013 | 16.92 | 17.13 | 16.87 | 17.04 | 734,602 | +0.06(+0.38%) |
Aug 08, 2013 | 16.57 | 17.21 | 16.57 | 16.98 | 1,361,790 | +0.63(+3.87%) |
Aug 07, 2013 | 16.79 | 16.79 | 16.31 | 16.35 | 1,088,080 | -0.49(-2.90%) |
Aug 06, 2013 | 17.09 | 17.16 | 16.75 | 16.83 | 882,947 | -0.32(-1.86%) |
Aug 05, 2013 | 17.13 | 17.25 | 16.90 | 17.15 | 771,927 | -0.04(-0.25%) |
Aug 02, 2013 | 17.40 | 17.45 | 17.15 | 17.20 | 878,614 | -0.28(-1.58%) |
Aug 01, 2013 | 16.63 | 17.72 | 16.36 | 17.47 | 2,034,601 | +0.73(+4.35%) |
Jul 31, 2013 | 16.69 | 17.00 | 16.55 | 16.74 | 970,073 | +0.09(+0.54%) |
Jul 30, 2013 | 16.47 | 16.67 | 16.35 | 16.65 | 1,072,892 | +0.29(+1.79%) |
Jul 29, 2013 | 16.58 | 16.73 | 16.29 | 16.36 | 1,012,994 | -0.27(-1.60%) |
Jul 26, 2013 | 16.71 | 16.82 | 16.53 | 16.63 | 751,246 | -0.30(-1.76%) |
Jul 25, 2013 | 16.66 | 16.93 | 16.49 | 16.92 | 1,234,811 | +0.12(+0.73%) |
Jul 24, 2013 | 17.17 | 17.24 | 16.73 | 16.80 | 1,223,130 | -0.28(-1.62%) |
Jul 23, 2013 | 17.26 | 17.33 | 16.83 | 17.08 | 1,181,570 | -0.16(-0.92%) |
Jul 22, 2013 | 17.32 | 17.45 | 17.17 | 17.24 | 1,205,678 | -0.01(-0.06%) |
Jul 19, 2013 | 17.19 | 17.26 | 16.82 | 17.25 | 1,451,109 | +0.01(+0.06%) |
Jul 18, 2013 | 16.68 | 17.26 | 16.64 | 17.24 | 1,591,862 | +0.62(+3.74%) |
Jul 17, 2013 | 16.64 | 16.80 | 16.47 | 16.62 | 792,327 | +0.13(+0.81%) |
Jul 16, 2013 | 16.50 | 16.70 | 16.38 | 16.48 | 585,454 | +0.03(+0.16%) |
Jul 15, 2013 | 16.46 | 16.64 | 16.32 | 16.46 | 1,356,511 | +0.04(+0.26%) |
Jul 12, 2013 | 16.56 | 16.69 | 16.37 | 16.41 | 1,484,045 | -0.20(-1.18%) |
Jul 11, 2013 | 16.78 | 16.93 | 16.45 | 16.61 | 987,353 | +0.18(+1.10%) |
Jul 10, 2013 | 16.36 | 16.52 | 16.24 | 16.43 | 772,684 | +0.04(+0.26%) |
Jul 09, 2013 | 16.30 | 16.63 | 16.20 | 16.39 | 939,699 | +0.25(+1.58%) |
Jul 08, 2013 | 16.27 | 16.43 | 16.11 | 16.13 | 639,363 | -0.03(-0.20%) |
Jul 05, 2013 | 16.13 | 16.23 | 15.85 | 16.16 | 848,008 | +0.22(+1.40%) |
Jul 03, 2013 | 16.14 | 16.18 | 15.91 | 15.94 | 1,309,701 | -0.30(-1.86%) |
Jul 02, 2013 | 16.55 | 16.71 | 16.12 | 16.24 | 938,709 | -0.33(-1.99%) |
Jul 01, 2013 | 16.42 | 16.74 | 16.37 | 16.57 | 949,906 | +0.24(+1.46%) |
Jun 28, 2013 | 16.37 | 16.46 | 16.05 | 16.33 | 7,551,404 | -0.13(-0.77%) |
Jun 27, 2013 | 16.19 | 16.53 | 16.07 | 16.46 | 957,492 | +0.45(+2.79%) |
Jun 26, 2013 | 16.17 | 16.24 | 15.90 | 16.02 | 899,841 | +0.08(+0.53%) |
Jun 25, 2013 | 15.87 | 16.03 | 15.63 | 15.93 | 1,733,266 | +0.30(+1.90%) |
Jun 24, 2013 | 15.93 | 15.99 | 15.51 | 15.63 | 2,200,651 | -0.58(-3.60%) |
Jun 21, 2013 | 16.74 | 16.82 | 16.03 | 16.22 | 1,775,901 | -0.42(-2.55%) |
Jun 20, 2013 | 17.16 | 17.23 | 16.58 | 16.64 | 1,328,001 | -0.89(-5.09%) |
Jun 19, 2013 | 17.84 | 17.95 | 17.48 | 17.54 | 630,621 | -0.32(-1.81%) |
Jun 18, 2013 | 17.63 | 17.87 | 17.53 | 17.86 | 537,885 | +0.30(+1.69%) |
Jun 17, 2013 | 17.61 | 17.63 | 17.37 | 17.56 | 743,663 | +0.19(+1.07%) |
Jun 14, 2013 | 17.59 | 17.69 | 17.25 | 17.38 | 647,205 | -0.23(-1.30%) |
Jun 13, 2013 | 17.00 | 17.62 | 16.89 | 17.60 | 793,124 | +0.61(+3.56%) |
Jun 12, 2013 | 17.45 | 17.52 | 16.91 | 17.00 | 652,362 | -0.27(-1.54%) |
Jun 11, 2013 | 17.46 | 17.56 | 17.01 | 17.26 | 1,403,045 | -0.58(-3.27%) |
Jun 10, 2013 | 17.97 | 17.98 | 17.77 | 17.85 | 600,453 | -0.10(-0.56%) |
Jun 07, 2013 | 17.89 | 18.06 | 17.63 | 17.95 | 864,614 | +0.16(+0.93%) |
Jun 06, 2013 | 17.65 | 17.83 | 17.26 | 17.78 | 2,050,798 | +0.12(+0.69%) |
Jun 05, 2013 | 18.04 | 18.11 | 17.66 | 17.66 | 1,223,492 | -0.50(-2.73%) |
Jun 04, 2013 | 18.42 | 18.73 | 18.06 | 18.16 | 1,048,477 | -0.31(-1.66%) |