Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 18.91 | 19.02 | 18.61 | 18.66 | 1,244,352 | -0.23(-1.22%) |
Aug 29, 2013 | 18.88 | 19.03 | 18.73 | 18.89 | 1,240,787 | +0.00(+0.00%) |
Aug 28, 2013 | 18.87 | 19.27 | 18.79 | 18.89 | 1,294,505 | +0.04(+0.21%) |
Aug 27, 2013 | 19.08 | 19.37 | 18.70 | 18.85 | 1,744,663 | -0.44(-2.28%) |
Aug 26, 2013 | 19.51 | 19.81 | 19.28 | 19.29 | 1,023,699 | -0.22(-1.13%) |
Aug 23, 2013 | 19.45 | 19.55 | 19.15 | 19.51 | 1,274,848 | +0.06(+0.31%) |
Aug 22, 2013 | 18.91 | 19.60 | 18.82 | 19.45 | 1,367,904 | +0.64(+3.40%) |
Aug 21, 2013 | 19.29 | 19.29 | 18.77 | 18.81 | 1,899,986 | -0.55(-2.84%) |
Aug 20, 2013 | 18.81 | 19.59 | 18.76 | 19.36 | 2,232,699 | +0.54(+2.87%) |
Aug 19, 2013 | 19.00 | 19.31 | 18.70 | 18.82 | 3,027,045 | -0.15(-0.79%) |
Aug 16, 2013 | 18.49 | 19.05 | 18.46 | 18.97 | 2,270,741 | +0.49(+2.65%) |
Aug 15, 2013 | 18.25 | 18.51 | 18.10 | 18.48 | 1,728,478 | +0.06(+0.33%) |
Aug 14, 2013 | 18.45 | 18.55 | 18.26 | 18.42 | 1,951,426 | -0.08(-0.43%) |
Aug 13, 2013 | 18.96 | 19.00 | 18.35 | 18.50 | 2,249,076 | -0.44(-2.32%) |
Aug 12, 2013 | 19.05 | 19.23 | 18.91 | 18.94 | 2,019,642 | -0.22(-1.15%) |
Aug 09, 2013 | 19.39 | 19.43 | 19.12 | 19.16 | 911,067 | -0.23(-1.19%) |
Aug 08, 2013 | 19.15 | 19.41 | 18.89 | 19.39 | 1,596,652 | +0.32(+1.68%) |
Aug 07, 2013 | 19.48 | 19.54 | 18.95 | 19.07 | 1,598,758 | -0.47(-2.41%) |
Aug 06, 2013 | 19.59 | 19.77 | 19.50 | 19.54 | 1,727,048 | -0.16(-0.81%) |
Aug 05, 2013 | 19.11 | 19.70 | 19.07 | 19.70 | 1,663,618 | +0.53(+2.76%) |
Aug 02, 2013 | 18.78 | 19.58 | 18.78 | 19.17 | 3,863,208 | +0.30(+1.59%) |
Aug 01, 2013 | 19.26 | 19.57 | 18.28 | 18.87 | 4,131,157 | -0.34(-1.77%) |
Jul 31, 2013 | 19.13 | 19.42 | 19.06 | 19.21 | 2,813,617 | +0.15(+0.79%) |
Jul 30, 2013 | 19.12 | 19.15 | 18.88 | 19.06 | 1,891,888 | -0.01(-0.05%) |
Jul 29, 2013 | 19.40 | 19.41 | 18.96 | 19.07 | 2,253,152 | -0.45(-2.31%) |
Jul 26, 2013 | 19.52 | 19.63 | 19.35 | 19.52 | 1,544,241 | -0.13(-0.66%) |
Jul 25, 2013 | 19.34 | 19.95 | 19.34 | 19.65 | 1,903,027 | +0.31(+1.60%) |
Jul 24, 2013 | 19.61 | 19.61 | 19.20 | 19.34 | 1,529,730 | -0.23(-1.18%) |
Jul 23, 2013 | 19.84 | 19.91 | 19.52 | 19.57 | 3,266,810 | -0.27(-1.36%) |
Jul 22, 2013 | 19.95 | 20.25 | 19.78 | 19.84 | 1,627,157 | -0.41(-2.02%) |
Jul 19, 2013 | 20.36 | 20.36 | 20.04 | 20.25 | 1,731,470 | -0.05(-0.25%) |
Jul 18, 2013 | 19.97 | 20.36 | 19.95 | 20.30 | 2,127,400 | +0.33(+1.65%) |
Jul 17, 2013 | 19.87 | 20.05 | 19.79 | 19.97 | 1,716,827 | +0.12(+0.60%) |
Jul 16, 2013 | 19.78 | 19.88 | 19.54 | 19.85 | 1,919,984 | +0.04(+0.20%) |
Jul 15, 2013 | 19.76 | 19.94 | 19.56 | 19.81 | 1,601,158 | -0.04(-0.20%) |
Jul 12, 2013 | 19.77 | 19.93 | 19.48 | 19.85 | 2,230,223 | +0.06(+0.30%) |
Jul 11, 2013 | 19.80 | 19.88 | 19.46 | 19.79 | 1,751,518 | +0.28(+1.44%) |
Jul 10, 2013 | 19.12 | 19.71 | 19.12 | 19.51 | 1,187,073 | +0.40(+2.09%) |
Jul 09, 2013 | 19.26 | 19.26 | 19.07 | 19.11 | 2,368,304 | -0.04(-0.21%) |
Jul 08, 2013 | 19.05 | 19.46 | 19.04 | 19.15 | 2,396,417 | +0.21(+1.11%) |
Jul 05, 2013 | 19.07 | 19.16 | 18.79 | 18.94 | 1,314,193 | +0.07(+0.37%) |
Jul 03, 2013 | 18.83 | 18.98 | 18.59 | 18.87 | 1,550,491 | +0.04(+0.21%) |
Jul 02, 2013 | 18.95 | 19.09 | 18.75 | 18.83 | 2,099,471 | -0.10(-0.53%) |
Jul 01, 2013 | 19.08 | 19.26 | 18.89 | 18.93 | 2,369,444 | -0.01(-0.05%) |
Jun 28, 2013 | 19.21 | 19.29 | 18.92 | 18.94 | 3,464,538 | -0.64(-3.27%) |
Jun 26, 2013 | 19.40 | 19.62 | 19.34 | 19.58 | 2,047,683 | +0.34(+1.77%) |
Jun 25, 2013 | 19.50 | 19.56 | 19.02 | 19.24 | 1,978,067 | +0.03(+0.16%) |
Jun 24, 2013 | 18.90 | 19.73 | 18.76 | 19.21 | 3,125,757 | +0.09(+0.47%) |
Jun 21, 2013 | 18.99 | 19.31 | 18.80 | 19.12 | 2,991,252 | +0.32(+1.70%) |
Jun 20, 2013 | 19.69 | 19.69 | 18.74 | 18.80 | 3,142,804 | -1.12(-5.62%) |
Jun 19, 2013 | 20.30 | 20.47 | 19.89 | 19.92 | 2,735,922 | -0.43(-2.11%) |
Jun 18, 2013 | 19.73 | 20.41 | 19.70 | 20.35 | 1,678,597 | +0.62(+3.14%) |
Jun 17, 2013 | 19.13 | 19.73 | 19.10 | 19.73 | 1,434,878 | +0.73(+3.84%) |
Jun 14, 2013 | 19.24 | 19.30 | 18.87 | 19.00 | 2,178,457 | -0.22(-1.14%) |
Jun 13, 2013 | 18.85 | 19.30 | 18.77 | 19.22 | 1,796,978 | +0.31(+1.64%) |
Jun 12, 2013 | 19.49 | 19.49 | 18.67 | 18.91 | 1,993,230 | +0.11(+0.59%) |
Jun 11, 2013 | 19.09 | 19.26 | 18.74 | 18.80 | 1,803,306 | -0.50(-2.59%) |
Jun 10, 2013 | 19.40 | 19.45 | 19.13 | 19.30 | 1,499,496 | +0.00(+0.00%) |
Jun 07, 2013 | 19.02 | 19.39 | 18.91 | 19.30 | 1,765,131 | +0.42(+2.22%) |
Jun 06, 2013 | 19.25 | 19.55 | 18.57 | 18.88 | 4,534,530 | -0.33(-1.72%) |
Jun 05, 2013 | 20.00 | 20.09 | 19.18 | 19.21 | 3,571,224 | -0.78(-3.90%) |
Jun 04, 2013 | 19.70 | 20.07 | 19.70 | 19.99 | 2,203,686 | +0.23(+1.16%) |