Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 19.54 | 19.61 | 19.44 | 19.49 | 5,554,286 | +0.01(+0.06%) |
Aug 29, 2013 | 19.44 | 19.55 | 19.36 | 19.48 | 4,505,093 | +0.01(+0.03%) |
Aug 28, 2013 | 19.43 | 19.61 | 19.43 | 19.47 | 6,646,663 | +0.05(+0.25%) |
Aug 27, 2013 | 19.22 | 19.50 | 19.19 | 19.43 | 6,289,776 | -0.05(-0.28%) |
Aug 26, 2013 | 19.63 | 19.78 | 19.45 | 19.48 | 9,418,848 | -0.05(-0.25%) |
Aug 23, 2013 | 19.35 | 19.55 | 19.17 | 19.53 | 11,448,150 | +0.23(+1.20%) |
Aug 22, 2013 | 18.81 | 19.43 | 18.79 | 19.30 | 14,460,829 | +0.56(+3.01%) |
Aug 21, 2013 | 18.66 | 18.89 | 18.49 | 18.73 | 7,234,881 | +0.08(+0.43%) |
Aug 20, 2013 | 18.43 | 18.77 | 18.30 | 18.65 | 7,681,772 | +0.20(+1.08%) |
Aug 19, 2013 | 18.79 | 18.82 | 18.43 | 18.45 | 7,738,046 | -0.37(-1.94%) |
Aug 16, 2013 | 18.91 | 19.01 | 18.79 | 18.82 | 7,003,463 | -0.19(-1.02%) |
Aug 15, 2013 | 18.83 | 19.08 | 18.69 | 19.01 | 7,044,736 | +0.02(+0.11%) |
Aug 14, 2013 | 18.95 | 19.08 | 18.95 | 18.99 | 6,150,792 | -0.02(-0.09%) |
Aug 13, 2013 | 19.08 | 19.12 | 18.93 | 19.01 | 6,391,278 | -0.08(-0.42%) |
Aug 12, 2013 | 18.93 | 19.18 | 18.92 | 19.09 | 23,543,490 | +0.05(+0.28%) |
Aug 09, 2013 | 19.05 | 19.18 | 18.93 | 19.03 | 24,439,922 | -0.02(-0.09%) |
Aug 08, 2013 | 19.27 | 19.48 | 18.97 | 19.05 | 27,339,402 | -0.23(-1.17%) |
Aug 07, 2013 | 19.30 | 19.37 | 19.16 | 19.28 | 7,951,097 | -0.11(-0.58%) |
Aug 06, 2013 | 19.41 | 19.47 | 19.26 | 19.39 | 7,167,398 | -0.08(-0.39%) |
Aug 05, 2013 | 19.43 | 19.54 | 19.35 | 19.46 | 7,551,008 | -0.02(-0.08%) |
Aug 02, 2013 | 19.35 | 19.54 | 19.31 | 19.48 | 13,051,192 | +0.06(+0.33%) |
Aug 01, 2013 | 18.71 | 19.60 | 18.71 | 19.41 | 25,822,568 | +1.04(+5.65%) |
Jul 31, 2013 | 18.20 | 18.48 | 18.12 | 18.38 | 12,263,512 | +0.19(+1.06%) |
Jul 30, 2013 | 18.33 | 18.45 | 18.10 | 18.18 | 8,965,107 | -0.10(-0.53%) |
Jul 29, 2013 | 18.23 | 18.30 | 18.19 | 18.28 | 6,326,637 | +0.04(+0.24%) |
Jul 26, 2013 | 18.15 | 18.27 | 18.04 | 18.24 | 6,365,063 | +0.05(+0.30%) |
Jul 25, 2013 | 17.98 | 18.19 | 17.95 | 18.18 | 7,556,942 | +0.20(+1.11%) |
Jul 24, 2013 | 18.43 | 18.45 | 17.89 | 17.98 | 12,372,225 | -0.46(-2.48%) |
Jul 23, 2013 | 18.55 | 18.64 | 18.43 | 18.44 | 7,348,301 | -0.11(-0.58%) |
Jul 22, 2013 | 18.43 | 18.61 | 18.44 | 18.55 | 6,457,993 | +0.11(+0.61%) |
Jul 19, 2013 | 18.35 | 18.64 | 18.26 | 18.44 | 10,478,647 | +0.15(+0.82%) |
Jul 18, 2013 | 18.10 | 18.33 | 18.08 | 18.29 | 12,289,003 | +0.29(+1.63%) |
Jul 17, 2013 | 18.09 | 18.17 | 17.91 | 17.99 | 6,746,193 | -0.01(-0.07%) |
Jul 16, 2013 | 18.21 | 18.24 | 17.91 | 18.01 | 9,395,354 | -0.18(-0.98%) |
Jul 15, 2013 | 18.17 | 18.29 | 18.08 | 18.18 | 6,456,582 | -0.01(-0.03%) |
Jul 12, 2013 | 18.20 | 18.22 | 18.03 | 18.19 | 5,790,521 | +0.02(+0.09%) |
Jul 11, 2013 | 18.02 | 18.25 | 17.98 | 18.17 | 10,728,502 | +0.33(+1.84%) |
Jul 10, 2013 | 18.06 | 18.12 | 17.81 | 17.84 | 8,598,417 | -0.19(-1.04%) |
Jul 09, 2013 | 18.01 | 18.04 | 17.92 | 18.03 | 6,017,301 | +0.15(+0.81%) |
Jul 08, 2013 | 17.65 | 17.89 | 17.65 | 17.89 | 6,202,913 | +0.31(+1.77%) |
Jul 05, 2013 | 17.70 | 17.76 | 17.48 | 17.58 | 6,493,961 | -0.08(-0.43%) |
Jul 03, 2013 | 17.68 | 17.71 | 17.46 | 17.65 | 3,475,246 | -0.09(-0.48%) |
Jul 02, 2013 | 17.51 | 17.88 | 17.46 | 17.74 | 9,942,057 | +0.25(+1.41%) |
Jul 01, 2013 | 17.56 | 17.72 | 17.40 | 17.49 | 9,868,946 | +0.03(+0.15%) |
Jun 28, 2013 | 17.51 | 17.67 | 17.46 | 17.46 | 14,851,232 | -0.06(-0.34%) |
Jun 27, 2013 | 17.63 | 17.82 | 17.47 | 17.52 | 8,954,882 | -0.04(-0.21%) |
Jun 26, 2013 | 17.90 | 18.25 | 17.51 | 17.56 | 15,342,434 | +0.40(+2.35%) |
Jun 25, 2013 | 17.16 | 17.40 | 17.09 | 17.16 | 14,064,313 | +0.13(+0.79%) |
Jun 24, 2013 | 17.21 | 17.25 | 16.88 | 17.02 | 20,264,016 | -0.34(-1.98%) |
Jun 21, 2013 | 17.20 | 17.40 | 16.99 | 17.37 | 21,522,530 | +0.29(+1.70%) |
Jun 20, 2013 | 17.33 | 17.34 | 17.03 | 17.08 | 16,800,822 | -0.46(-2.64%) |
Jun 19, 2013 | 17.91 | 17.94 | 17.53 | 17.54 | 11,965,239 | -0.34(-1.90%) |
Jun 18, 2013 | 17.83 | 18.01 | 17.79 | 17.88 | 13,343,519 | -0.22(-1.19%) |
Jun 17, 2013 | 18.01 | 18.16 | 17.91 | 18.09 | 13,865,747 | +0.18(+0.99%) |
Jun 14, 2013 | 18.10 | 18.10 | 17.88 | 17.91 | 16,684,325 | -0.21(-1.16%) |
Jun 13, 2013 | 18.29 | 18.42 | 17.50 | 18.12 | 38,314,896 | -0.18(-0.97%) |
Jun 12, 2013 | 18.48 | 18.67 | 18.26 | 18.30 | 8,967,044 | -0.03(-0.15%) |
Jun 11, 2013 | 18.46 | 18.52 | 18.29 | 18.33 | 10,422,369 | -0.34(-1.84%) |
Jun 10, 2013 | 19.02 | 19.02 | 18.65 | 18.67 | 8,500,875 | -0.27(-1.45%) |
Jun 07, 2013 | 18.81 | 19.00 | 18.77 | 18.95 | 11,838,099 | +0.20(+1.09%) |
Jun 06, 2013 | 18.32 | 18.75 | 18.29 | 18.74 | 16,009,140 | +0.38(+2.08%) |
Jun 05, 2013 | 18.41 | 18.61 | 18.25 | 18.36 | 20,894,906 | +0.02(+0.10%) |
Jun 04, 2013 | 18.56 | 18.69 | 18.28 | 18.34 | 13,404,196 | -0.26(-1.40%) |