Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 17.71 | 17.72 | 17.56 | 17.57 | 448,185 | -0.13(-0.71%) |
Aug 29, 2013 | 17.60 | 17.77 | 17.60 | 17.70 | 480,701 | +0.08(+0.48%) |
Aug 28, 2013 | 17.54 | 17.70 | 17.54 | 17.61 | 819,697 | +0.05(+0.27%) |
Aug 27, 2013 | 17.75 | 17.83 | 17.53 | 17.57 | 888,595 | -0.39(-2.17%) |
Aug 26, 2013 | 17.97 | 18.10 | 17.94 | 17.96 | 6,339,958 | -0.02(-0.09%) |
Aug 23, 2013 | 18.02 | 18.03 | 17.94 | 17.97 | 496,140 | +0.10(+0.58%) |
Aug 22, 2013 | 17.82 | 17.90 | 17.75 | 17.87 | 1,615,266 | +0.08(+0.45%) |
Aug 21, 2013 | 17.79 | 17.93 | 17.75 | 17.79 | 2,123,146 | -0.04(-0.21%) |
Aug 20, 2013 | 17.82 | 17.90 | 17.77 | 17.82 | 2,045,073 | +0.03(+0.14%) |
Aug 19, 2013 | 17.83 | 17.98 | 17.79 | 17.80 | 637,821 | -0.04(-0.21%) |
Aug 16, 2013 | 17.82 | 17.92 | 17.82 | 17.84 | 719,301 | +0.03(+0.18%) |
Aug 15, 2013 | 17.88 | 17.92 | 17.78 | 17.80 | 922,064 | -0.34(-1.89%) |
Aug 14, 2013 | 18.18 | 18.20 | 18.07 | 18.15 | 961,967 | -0.01(-0.05%) |
Aug 13, 2013 | 18.05 | 18.20 | 17.95 | 18.16 | 398,536 | +0.16(+0.86%) |
Aug 12, 2013 | 17.80 | 18.02 | 17.77 | 18.00 | 913,007 | +0.15(+0.85%) |
Aug 09, 2013 | 17.90 | 17.93 | 17.79 | 17.85 | 621,936 | -0.08(-0.42%) |
Aug 08, 2013 | 17.94 | 17.95 | 17.80 | 17.93 | 1,468,702 | +0.10(+0.54%) |
Aug 07, 2013 | 17.80 | 17.88 | 17.74 | 17.83 | 1,145,984 | -0.03(-0.15%) |
Aug 06, 2013 | 17.96 | 17.97 | 17.82 | 17.86 | 735,168 | -0.14(-0.79%) |
Aug 05, 2013 | 17.93 | 18.01 | 17.90 | 18.00 | 380,305 | +0.06(+0.32%) |
Aug 02, 2013 | 17.86 | 17.94 | 17.82 | 17.94 | 425,787 | +0.07(+0.40%) |
Aug 01, 2013 | 17.82 | 17.89 | 17.80 | 17.87 | 609,319 | +0.19(+1.06%) |
Jul 31, 2013 | 17.69 | 17.79 | 17.66 | 17.68 | 1,463,997 | -0.01(-0.04%) |
Jul 30, 2013 | 17.62 | 17.76 | 17.62 | 17.69 | 1,655,602 | +0.16(+0.90%) |
Jul 29, 2013 | 17.51 | 17.61 | 17.50 | 17.53 | 4,351,913 | -0.02(-0.13%) |
Jul 26, 2013 | 17.49 | 17.55 | 17.41 | 17.55 | 456,206 | -0.03(-0.18%) |
Jul 25, 2013 | 17.56 | 17.59 | 17.45 | 17.59 | 2,694,541 | +0.05(+0.28%) |
Jul 24, 2013 | 17.62 | 17.64 | 17.51 | 17.54 | 576,747 | +0.15(+0.86%) |
Jul 23, 2013 | 17.49 | 17.51 | 17.37 | 17.39 | 739,689 | -0.08(-0.43%) |
Jul 22, 2013 | 17.42 | 17.47 | 17.40 | 17.46 | 3,327,260 | +0.06(+0.36%) |
Jul 19, 2013 | 17.51 | 17.52 | 17.36 | 17.40 | 567,944 | -0.34(-1.90%) |
Jul 18, 2013 | 17.81 | 17.85 | 17.70 | 17.74 | 953,164 | -0.02(-0.09%) |
Jul 17, 2013 | 17.78 | 17.82 | 17.72 | 17.75 | 511,260 | +0.01(+0.06%) |
Jul 16, 2013 | 17.74 | 17.76 | 17.68 | 17.74 | 1,122,472 | +0.00(+0.03%) |
Jul 15, 2013 | 17.63 | 17.75 | 17.61 | 17.74 | 4,998,288 | +0.09(+0.53%) |
Jul 12, 2013 | 17.63 | 17.66 | 17.58 | 17.64 | 699,825 | +0.02(+0.09%) |
Jul 11, 2013 | 17.50 | 17.64 | 17.46 | 17.63 | 1,294,523 | +0.32(+1.87%) |
Jul 10, 2013 | 17.20 | 17.35 | 17.20 | 17.30 | 958,599 | +0.08(+0.48%) |
Jul 09, 2013 | 17.17 | 17.26 | 17.12 | 17.22 | 1,780,664 | +0.09(+0.51%) |
Jul 08, 2013 | 17.27 | 17.27 | 17.09 | 17.14 | 2,138,528 | -0.05(-0.32%) |
Jul 05, 2013 | 17.15 | 17.19 | 17.02 | 17.19 | 2,116,641 | +0.12(+0.71%) |
Jul 03, 2013 | 16.94 | 17.15 | 16.94 | 17.07 | 2,373,698 | +0.09(+0.55%) |
Jul 02, 2013 | 16.98 | 17.09 | 16.87 | 16.98 | 1,070,555 | +0.01(+0.05%) |
Jul 01, 2013 | 16.99 | 17.11 | 16.95 | 16.97 | 11,262,883 | +0.11(+0.67%) |
Jun 28, 2013 | 16.80 | 16.95 | 16.72 | 16.85 | 1,097,588 | -0.03(-0.15%) |
Jun 27, 2013 | 16.88 | 16.98 | 16.88 | 16.88 | 525,092 | +0.07(+0.44%) |
Jun 26, 2013 | 16.86 | 16.87 | 16.77 | 16.81 | 704,089 | +0.09(+0.54%) |
Jun 25, 2013 | 16.76 | 16.79 | 16.62 | 16.72 | 506,999 | +0.11(+0.67%) |
Jun 24, 2013 | 16.69 | 16.71 | 16.48 | 16.60 | 1,868,939 | -0.25(-1.48%) |
Jun 21, 2013 | 17.01 | 17.01 | 16.73 | 16.85 | 752,397 | -0.10(-0.57%) |
Jun 20, 2013 | 17.22 | 17.28 | 16.95 | 16.95 | 1,446,555 | -0.46(-2.64%) |
Jun 19, 2013 | 17.57 | 17.59 | 17.38 | 17.41 | 823,462 | -0.15(-0.85%) |
Jun 18, 2013 | 17.44 | 17.61 | 17.44 | 17.56 | 432,288 | +0.12(+0.71%) |
Jun 17, 2013 | 17.36 | 17.54 | 17.36 | 17.43 | 625,712 | +0.19(+1.11%) |
Jun 14, 2013 | 17.38 | 17.42 | 17.23 | 17.24 | 401,959 | -0.14(-0.81%) |
Jun 13, 2013 | 17.19 | 17.41 | 17.14 | 17.38 | 278,846 | +0.19(+1.09%) |
Jun 12, 2013 | 17.43 | 17.47 | 17.17 | 17.20 | 2,186,765 | -0.14(-0.79%) |
Jun 11, 2013 | 17.35 | 17.51 | 17.33 | 17.33 | 880,606 | -0.19(-1.11%) |
Jun 10, 2013 | 17.58 | 17.61 | 17.51 | 17.53 | 1,369,670 | -0.01(-0.08%) |
Jun 07, 2013 | 17.40 | 17.55 | 17.32 | 17.54 | 659,985 | +0.18(+1.06%) |
Jun 06, 2013 | 17.37 | 17.42 | 17.16 | 17.36 | 750,771 | +0.01(+0.07%) |
Jun 05, 2013 | 17.46 | 17.52 | 17.32 | 17.35 | 669,534 | -0.18(-1.03%) |
Jun 04, 2013 | 17.64 | 17.72 | 17.46 | 17.53 | 1,392,650 | -0.08(-0.47%) |