Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 17.90 | 18.01 | 17.67 | 17.77 | 3,269,263 | -0.19(-1.04%) |
Aug 29, 2013 | 17.84 | 18.20 | 17.56 | 17.96 | 12,738,332 | +2.05(+12.85%) |
Aug 28, 2013 | 15.94 | 16.27 | 15.73 | 15.91 | 3,755,524 | +0.05(+0.29%) |
Aug 27, 2013 | 16.21 | 16.38 | 15.86 | 15.87 | 2,895,636 | -0.48(-2.96%) |
Aug 26, 2013 | 16.43 | 16.63 | 16.34 | 16.35 | 2,638,875 | -0.09(-0.53%) |
Aug 23, 2013 | 16.45 | 16.57 | 16.17 | 16.44 | 2,880,136 | -0.33(-1.98%) |
Aug 22, 2013 | 17.37 | 17.39 | 16.68 | 16.77 | 1,952,872 | -0.72(-4.13%) |
Aug 21, 2013 | 17.68 | 17.77 | 17.37 | 17.49 | 868,906 | -0.38(-2.15%) |
Aug 20, 2013 | 17.52 | 18.02 | 17.43 | 17.88 | 657,736 | +0.42(+2.40%) |
Aug 19, 2013 | 17.86 | 17.89 | 17.44 | 17.46 | 1,265,464 | -0.43(-2.41%) |
Aug 16, 2013 | 17.88 | 18.08 | 17.80 | 17.89 | 765,617 | -0.07(-0.39%) |
Aug 15, 2013 | 18.40 | 18.40 | 17.90 | 17.96 | 936,424 | -0.59(-3.20%) |
Aug 14, 2013 | 18.53 | 18.75 | 18.38 | 18.55 | 896,611 | -0.09(-0.47%) |
Aug 13, 2013 | 18.65 | 18.71 | 18.44 | 18.64 | 821,652 | +0.01(+0.06%) |
Aug 12, 2013 | 18.55 | 18.74 | 18.49 | 18.63 | 1,103,214 | +0.04(+0.22%) |
Aug 09, 2013 | 18.78 | 18.86 | 18.51 | 18.59 | 1,121,061 | -0.22(-1.15%) |
Aug 08, 2013 | 18.83 | 18.93 | 18.61 | 18.81 | 887,804 | -0.01(-0.03%) |
Aug 07, 2013 | 19.31 | 19.31 | 18.73 | 18.81 | 1,401,639 | -0.62(-3.18%) |
Aug 06, 2013 | 19.75 | 19.80 | 18.92 | 19.43 | 2,380,030 | -0.45(-2.26%) |
Aug 05, 2013 | 19.84 | 20.02 | 19.73 | 19.88 | 954,629 | -0.03(-0.15%) |
Aug 02, 2013 | 19.71 | 19.92 | 19.50 | 19.91 | 685,887 | +0.13(+0.65%) |
Aug 01, 2013 | 19.66 | 20.02 | 19.64 | 19.78 | 2,528,732 | +0.15(+0.77%) |
Jul 31, 2013 | 19.70 | 19.82 | 19.60 | 19.63 | 762,801 | -0.04(-0.21%) |
Jul 30, 2013 | 19.57 | 19.70 | 19.53 | 19.67 | 998,625 | +0.11(+0.57%) |
Jul 29, 2013 | 19.47 | 19.68 | 19.33 | 19.56 | 1,429,635 | +0.04(+0.18%) |
Jul 26, 2013 | 19.13 | 19.52 | 19.06 | 19.52 | 1,000,670 | +0.29(+1.48%) |
Jul 25, 2013 | 19.07 | 19.25 | 19.01 | 19.24 | 521,051 | +0.13(+0.67%) |
Jul 24, 2013 | 19.08 | 19.30 | 18.99 | 19.11 | 1,011,560 | +0.09(+0.49%) |
Jul 23, 2013 | 18.95 | 19.05 | 18.83 | 19.01 | 705,139 | +0.15(+0.77%) |
Jul 22, 2013 | 18.72 | 18.91 | 18.68 | 18.87 | 730,878 | +0.14(+0.75%) |
Jul 19, 2013 | 18.97 | 19.07 | 18.69 | 18.73 | 873,273 | -0.30(-1.59%) |
Jul 18, 2013 | 18.71 | 19.21 | 18.65 | 19.03 | 912,805 | +0.34(+1.81%) |
Jul 17, 2013 | 18.60 | 18.70 | 18.48 | 18.69 | 478,566 | +0.15(+0.79%) |
Jul 16, 2013 | 18.89 | 18.93 | 18.38 | 18.55 | 1,030,592 | -0.35(-1.85%) |
Jul 15, 2013 | 18.95 | 19.11 | 18.64 | 18.90 | 792,368 | -0.06(-0.34%) |
Jul 12, 2013 | 19.00 | 19.22 | 18.85 | 18.96 | 1,353,777 | -0.09(-0.49%) |
Jul 11, 2013 | 19.19 | 19.24 | 19.00 | 19.06 | 858,393 | +0.06(+0.31%) |
Jul 10, 2013 | 18.85 | 19.03 | 18.83 | 19.00 | 697,908 | +0.12(+0.65%) |
Jul 09, 2013 | 18.60 | 18.98 | 18.50 | 18.88 | 1,006,614 | +0.38(+2.05%) |
Jul 08, 2013 | 18.36 | 18.67 | 18.29 | 18.50 | 902,572 | +0.26(+1.41%) |
Jul 05, 2013 | 18.12 | 18.34 | 17.87 | 18.24 | 658,882 | +0.25(+1.39%) |
Jul 03, 2013 | 17.80 | 18.03 | 17.67 | 17.99 | 908,403 | +0.13(+0.75%) |
Jul 02, 2013 | 18.02 | 18.22 | 17.75 | 17.86 | 1,499,107 | -0.19(-1.03%) |
Jul 01, 2013 | 18.15 | 18.22 | 18.01 | 18.04 | 907,242 | -0.04(-0.23%) |
Jun 28, 2013 | 17.97 | 18.19 | 17.95 | 18.08 | 1,134,274 | +0.09(+0.49%) |
Jun 27, 2013 | 17.92 | 18.06 | 17.89 | 18.00 | 1,222,654 | +0.15(+0.82%) |
Jun 26, 2013 | 18.03 | 18.07 | 17.77 | 17.85 | 733,534 | +0.01(+0.07%) |
Jun 25, 2013 | 17.76 | 17.94 | 17.65 | 17.84 | 771,818 | +0.30(+1.73%) |
Jun 24, 2013 | 17.60 | 17.79 | 17.15 | 17.53 | 1,583,743 | -0.33(-1.86%) |
Jun 21, 2013 | 17.97 | 17.97 | 17.60 | 17.87 | 1,320,797 | -0.01(-0.07%) |
Jun 20, 2013 | 18.52 | 18.54 | 17.83 | 17.88 | 954,183 | -0.69(-3.73%) |
Jun 19, 2013 | 18.65 | 18.82 | 18.54 | 18.57 | 1,030,196 | -0.13(-0.69%) |
Jun 18, 2013 | 18.51 | 18.72 | 18.45 | 18.70 | 781,895 | +0.19(+1.01%) |
Jun 17, 2013 | 18.40 | 18.53 | 18.36 | 18.51 | 1,353,381 | +0.24(+1.31%) |
Jun 14, 2013 | 18.33 | 18.38 | 18.20 | 18.27 | 856,202 | -0.08(-0.44%) |
Jun 13, 2013 | 17.84 | 18.39 | 17.80 | 18.36 | 1,069,091 | +0.64(+3.62%) |
Jun 12, 2013 | 18.02 | 18.02 | 17.72 | 17.72 | 556,992 | -0.23(-1.27%) |
Jun 11, 2013 | 17.80 | 18.14 | 17.73 | 17.94 | 933,358 | -0.39(-2.13%) |
Jun 10, 2013 | 18.45 | 18.51 | 18.24 | 18.33 | 843,423 | -0.09(-0.51%) |
Jun 07, 2013 | 18.22 | 18.46 | 18.17 | 18.43 | 872,497 | +0.36(+1.99%) |
Jun 06, 2013 | 17.97 | 18.13 | 17.78 | 18.07 | 1,064,002 | +0.06(+0.32%) |
Jun 05, 2013 | 18.02 | 18.30 | 17.99 | 18.01 | 1,213,426 | -0.17(-0.96%) |
Jun 04, 2013 | 18.07 | 18.29 | 17.99 | 18.18 | 1,966,904 | +0.08(+0.42%) |