Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 17.39 | 17.49 | 17.24 | 17.31 | 9,412,576 | -0.06(-0.36%) |
Aug 29, 2013 | 17.45 | 17.49 | 17.30 | 17.37 | 5,349,217 | -0.13(-0.74%) |
Aug 28, 2013 | 17.37 | 17.55 | 17.29 | 17.50 | 7,267,904 | +0.16(+0.94%) |
Aug 27, 2013 | 17.18 | 17.49 | 17.16 | 17.33 | 8,628,358 | +0.07(+0.39%) |
Aug 26, 2013 | 17.43 | 17.47 | 17.24 | 17.27 | 5,355,504 | -0.14(-0.81%) |
Aug 23, 2013 | 17.26 | 17.44 | 17.17 | 17.41 | 17,039,180 | +0.18(+1.05%) |
Aug 22, 2013 | 17.13 | 17.33 | 17.08 | 17.23 | 28,157,056 | +0.10(+0.59%) |
Aug 21, 2013 | 17.29 | 17.33 | 17.07 | 17.13 | 6,241,010 | -0.21(-1.20%) |
Aug 20, 2013 | 17.18 | 17.44 | 17.18 | 17.33 | 5,813,564 | +0.11(+0.65%) |
Aug 19, 2013 | 17.20 | 17.36 | 17.15 | 17.22 | 5,133,979 | +0.00(+0.00%) |
Aug 16, 2013 | 17.39 | 17.46 | 17.19 | 17.22 | 7,162,307 | -0.19(-1.07%) |
Aug 15, 2013 | 17.51 | 17.60 | 17.41 | 17.41 | 7,520,280 | -0.23(-1.31%) |
Aug 14, 2013 | 17.72 | 17.72 | 17.54 | 17.64 | 6,412,819 | -0.10(-0.54%) |
Aug 13, 2013 | 17.91 | 17.94 | 17.72 | 17.73 | 4,111,576 | -0.15(-0.85%) |
Aug 12, 2013 | 17.93 | 17.95 | 17.80 | 17.89 | 3,878,557 | -0.10(-0.53%) |
Aug 09, 2013 | 17.97 | 18.07 | 17.94 | 17.98 | 5,064,813 | +0.03(+0.16%) |
Aug 08, 2013 | 18.05 | 18.09 | 17.87 | 17.95 | 5,976,095 | -0.01(-0.06%) |
Aug 07, 2013 | 17.82 | 17.97 | 17.73 | 17.97 | 5,337,280 | +0.12(+0.66%) |
Aug 06, 2013 | 18.02 | 18.02 | 17.80 | 17.85 | 5,935,152 | -0.20(-1.09%) |
Aug 05, 2013 | 17.97 | 18.07 | 17.87 | 18.05 | 6,286,216 | +0.05(+0.25%) |
Aug 02, 2013 | 18.04 | 18.06 | 17.91 | 18.00 | 3,626,881 | -0.03(-0.16%) |
Aug 01, 2013 | 17.98 | 18.07 | 17.79 | 18.03 | 7,794,021 | +0.12(+0.66%) |
Jul 31, 2013 | 17.86 | 17.92 | 17.64 | 17.91 | 9,148,108 | +0.02(+0.13%) |
Jul 30, 2013 | 17.93 | 18.02 | 17.81 | 17.89 | 7,275,787 | +0.02(+0.13%) |
Jul 29, 2013 | 17.62 | 17.88 | 17.61 | 17.86 | 6,469,394 | +0.20(+1.15%) |
Jul 26, 2013 | 17.59 | 17.71 | 17.52 | 17.66 | 5,839,056 | +0.04(+0.22%) |
Jul 25, 2013 | 17.48 | 17.64 | 17.46 | 17.62 | 5,467,357 | +0.06(+0.32%) |
Jul 24, 2013 | 17.83 | 17.84 | 17.49 | 17.57 | 4,459,716 | -0.25(-1.42%) |
Jul 23, 2013 | 17.78 | 17.86 | 17.68 | 17.82 | 3,783,068 | +0.04(+0.22%) |
Jul 22, 2013 | 17.81 | 17.86 | 17.75 | 17.78 | 4,376,661 | -0.01(-0.03%) |
Jul 19, 2013 | 17.81 | 17.86 | 17.69 | 17.79 | 5,786,666 | -0.01(-0.03%) |
Jul 18, 2013 | 17.57 | 17.79 | 17.57 | 17.79 | 6,823,386 | +0.28(+1.61%) |
Jul 17, 2013 | 17.47 | 17.58 | 17.43 | 17.51 | 5,254,407 | +0.11(+0.65%) |
Jul 16, 2013 | 17.39 | 17.45 | 17.29 | 17.40 | 6,155,018 | -0.02(-0.10%) |
Jul 15, 2013 | 17.12 | 17.46 | 17.09 | 17.41 | 6,246,166 | +0.25(+1.44%) |
Jul 12, 2013 | 17.14 | 17.18 | 16.99 | 17.17 | 6,018,100 | +0.02(+0.13%) |
Jul 11, 2013 | 17.05 | 17.14 | 16.97 | 17.14 | 6,456,088 | +0.23(+1.37%) |
Jul 10, 2013 | 16.84 | 16.97 | 16.75 | 16.91 | 6,938,317 | +0.06(+0.33%) |
Jul 09, 2013 | 16.88 | 16.96 | 16.80 | 16.86 | 8,330,842 | +0.03(+0.17%) |
Jul 08, 2013 | 16.60 | 16.83 | 16.56 | 16.83 | 9,620,679 | +0.28(+1.70%) |
Jul 05, 2013 | 16.66 | 16.69 | 16.37 | 16.55 | 23,583,238 | -0.14(-0.81%) |
Jul 03, 2013 | 16.69 | 16.75 | 16.65 | 16.68 | 7,815,354 | -0.09(-0.54%) |
Jul 02, 2013 | 16.84 | 17.03 | 16.73 | 16.77 | 17,487,896 | -0.08(-0.50%) |
Jul 01, 2013 | 17.30 | 17.30 | 16.78 | 16.86 | 17,622,006 | -0.20(-1.19%) |
Jun 28, 2013 | 17.08 | 17.15 | 16.77 | 17.06 | 19,409,062 | +0.32(+1.92%) |
Jun 27, 2013 | 16.82 | 17.01 | 16.69 | 16.74 | 8,048,697 | -0.01(-0.07%) |
Jun 26, 2013 | 16.77 | 16.86 | 16.66 | 16.75 | 8,531,925 | +0.12(+0.71%) |
Jun 25, 2013 | 16.45 | 16.65 | 16.37 | 16.63 | 8,859,685 | +0.24(+1.44%) |
Jun 24, 2013 | 16.21 | 16.51 | 16.07 | 16.39 | 8,701,519 | +0.06(+0.35%) |
Jun 21, 2013 | 16.16 | 16.37 | 16.05 | 16.34 | 13,470,364 | +0.26(+1.61%) |
Jun 20, 2013 | 16.28 | 16.31 | 16.03 | 16.08 | 11,532,637 | -0.30(-1.82%) |
Jun 19, 2013 | 16.60 | 16.78 | 16.38 | 16.38 | 12,346,829 | -0.23(-1.39%) |
Jun 18, 2013 | 16.45 | 16.69 | 16.40 | 16.61 | 14,951,738 | +0.19(+1.13%) |
Jun 17, 2013 | 16.46 | 16.61 | 16.38 | 16.42 | 9,379,696 | +0.00(+0.00%) |
Jun 14, 2013 | 16.27 | 16.49 | 16.27 | 16.42 | 10,164,830 | +0.08(+0.48%) |
Jun 13, 2013 | 16.04 | 16.35 | 16.04 | 16.34 | 11,427,234 | +0.30(+1.90%) |
Jun 12, 2013 | 16.42 | 16.42 | 16.04 | 16.04 | 12,353,364 | -0.30(-1.83%) |
Jun 11, 2013 | 16.35 | 16.55 | 16.26 | 16.34 | 13,920,156 | -0.08(-0.51%) |
Jun 10, 2013 | 16.56 | 16.61 | 16.42 | 16.42 | 10,849,349 | -0.09(-0.55%) |
Jun 07, 2013 | 16.62 | 16.76 | 16.49 | 16.51 | 10,062,813 | -0.06(-0.37%) |
Jun 06, 2013 | 16.42 | 16.58 | 16.36 | 16.57 | 9,208,414 | +0.18(+1.09%) |
Jun 05, 2013 | 16.48 | 16.52 | 16.38 | 16.39 | 8,015,024 | -0.14(-0.84%) |
Jun 04, 2013 | 16.51 | 16.58 | 16.42 | 16.53 | 10,058,628 | +0.02(+0.13%) |