Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 17.64 | 17.74 | 17.45 | 17.46 | 765,634 | -0.12(-0.68%) |
Aug 29, 2013 | 17.46 | 17.59 | 17.38 | 17.58 | 414,041 | +0.08(+0.45%) |
Aug 28, 2013 | 17.53 | 17.56 | 17.39 | 17.50 | 591,482 | -0.05(-0.26%) |
Aug 27, 2013 | 17.50 | 17.68 | 17.37 | 17.55 | 454,172 | +0.00(+0.00%) |
Aug 26, 2013 | 17.70 | 17.70 | 17.48 | 17.55 | 673,536 | -0.10(-0.58%) |
Aug 23, 2013 | 17.69 | 17.78 | 17.59 | 17.65 | 696,435 | +0.02(+0.13%) |
Aug 22, 2013 | 17.48 | 17.66 | 17.34 | 17.63 | 849,269 | +0.22(+1.27%) |
Aug 21, 2013 | 17.61 | 17.72 | 17.29 | 17.40 | 810,151 | -0.20(-1.13%) |
Aug 20, 2013 | 17.09 | 17.65 | 17.09 | 17.60 | 1,027,800 | +0.54(+3.18%) |
Aug 19, 2013 | 17.20 | 17.26 | 17.01 | 17.06 | 1,009,583 | -0.12(-0.72%) |
Aug 16, 2013 | 17.50 | 17.52 | 17.18 | 17.18 | 981,730 | -0.38(-2.19%) |
Aug 15, 2013 | 17.74 | 17.74 | 17.38 | 17.57 | 639,339 | -0.27(-1.52%) |
Aug 14, 2013 | 17.81 | 17.91 | 17.63 | 17.84 | 1,008,178 | -0.05(-0.25%) |
Aug 13, 2013 | 18.30 | 18.37 | 17.85 | 17.89 | 895,869 | -0.36(-1.95%) |
Aug 12, 2013 | 18.39 | 18.39 | 18.17 | 18.24 | 889,683 | -0.11(-0.59%) |
Aug 09, 2013 | 17.93 | 18.51 | 17.93 | 18.35 | 1,066,063 | +0.07(+0.40%) |
Aug 08, 2013 | 18.27 | 18.38 | 18.23 | 18.28 | 590,914 | +0.07(+0.37%) |
Aug 07, 2013 | 18.31 | 18.34 | 18.00 | 18.21 | 1,997,405 | +0.08(+0.47%) |
Aug 06, 2013 | 18.52 | 18.52 | 18.09 | 18.12 | 1,285,233 | -0.16(-0.90%) |
Aug 05, 2013 | 18.47 | 18.51 | 18.27 | 18.29 | 1,048,411 | -0.22(-1.16%) |
Aug 02, 2013 | 18.50 | 18.60 | 18.41 | 18.50 | 1,131,544 | +0.01(+0.03%) |
Aug 01, 2013 | 18.49 | 18.66 | 18.41 | 18.50 | 1,739,876 | +0.14(+0.77%) |
Jul 31, 2013 | 19.18 | 19.18 | 18.31 | 18.36 | 1,536,109 | -0.79(-4.14%) |
Jul 30, 2013 | 19.30 | 19.58 | 19.11 | 19.15 | 990,484 | -0.09(-0.47%) |
Jul 29, 2013 | 19.56 | 19.61 | 19.24 | 19.24 | 873,551 | -0.31(-1.59%) |
Jul 26, 2013 | 19.57 | 19.69 | 19.45 | 19.55 | 452,794 | -0.06(-0.30%) |
Jul 25, 2013 | 19.58 | 19.73 | 19.54 | 19.61 | 813,949 | -0.01(-0.06%) |
Jul 24, 2013 | 20.06 | 20.06 | 19.51 | 19.62 | 646,887 | -0.35(-1.77%) |
Jul 23, 2013 | 20.07 | 20.16 | 19.92 | 19.97 | 866,008 | -0.05(-0.25%) |
Jul 22, 2013 | 19.92 | 20.05 | 19.89 | 20.03 | 408,275 | +0.07(+0.37%) |
Jul 19, 2013 | 20.02 | 20.07 | 19.93 | 19.95 | 1,071,101 | -0.04(-0.23%) |
Jul 18, 2013 | 19.83 | 20.00 | 19.73 | 20.00 | 618,096 | +0.24(+1.20%) |
Jul 17, 2013 | 19.71 | 19.82 | 19.56 | 19.76 | 657,348 | +0.11(+0.54%) |
Jul 16, 2013 | 19.51 | 19.66 | 19.44 | 19.65 | 1,197,130 | +0.12(+0.60%) |
Jul 15, 2013 | 19.60 | 19.72 | 19.49 | 19.54 | 721,808 | -0.06(-0.32%) |
Jul 12, 2013 | 19.75 | 19.75 | 19.52 | 19.60 | 529,694 | -0.14(-0.68%) |
Jul 11, 2013 | 19.44 | 19.74 | 19.38 | 19.73 | 1,063,456 | +0.48(+2.51%) |
Jul 10, 2013 | 19.02 | 19.26 | 18.95 | 19.25 | 681,403 | +0.17(+0.91%) |
Jul 09, 2013 | 18.98 | 19.18 | 18.97 | 19.08 | 705,041 | +0.13(+0.71%) |
Jul 08, 2013 | 18.82 | 19.09 | 18.78 | 18.94 | 1,011,558 | +0.14(+0.75%) |
Jul 05, 2013 | 18.87 | 18.98 | 18.56 | 18.80 | 1,529,508 | -0.03(-0.15%) |
Jul 03, 2013 | 18.97 | 19.06 | 18.79 | 18.83 | 1,449,756 | -0.25(-1.30%) |
Jul 02, 2013 | 18.69 | 19.08 | 18.69 | 19.08 | 1,004,058 | +0.34(+1.80%) |
Jul 01, 2013 | 18.93 | 19.09 | 18.67 | 18.74 | 730,064 | -0.08(-0.42%) |
Jun 28, 2013 | 18.96 | 19.00 | 18.60 | 18.82 | 1,747,758 | -0.14(-0.74%) |
Jun 27, 2013 | 18.63 | 18.96 | 18.63 | 18.96 | 1,243,865 | +0.48(+2.62%) |
Jun 26, 2013 | 18.50 | 18.59 | 18.34 | 18.47 | 1,549,022 | +0.12(+0.67%) |
Jun 25, 2013 | 18.34 | 18.44 | 18.17 | 18.35 | 1,444,663 | +0.15(+0.83%) |
Jun 24, 2013 | 18.10 | 18.54 | 17.74 | 18.20 | 1,470,504 | -0.16(-0.86%) |
Jun 21, 2013 | 18.24 | 18.52 | 17.93 | 18.36 | 1,794,869 | +0.21(+1.18%) |
Jun 20, 2013 | 18.59 | 18.73 | 18.08 | 18.14 | 830,915 | -0.64(-3.38%) |
Jun 19, 2013 | 19.56 | 19.66 | 18.70 | 18.78 | 703,307 | -0.59(-3.05%) |
Jun 18, 2013 | 19.34 | 19.55 | 19.22 | 19.37 | 338,038 | +0.04(+0.20%) |
Jun 17, 2013 | 19.42 | 19.50 | 19.22 | 19.33 | 823,907 | +0.01(+0.06%) |
Jun 14, 2013 | 19.18 | 19.51 | 19.10 | 19.32 | 570,745 | +0.09(+0.47%) |
Jun 13, 2013 | 18.59 | 19.23 | 18.59 | 19.23 | 1,282,142 | +0.60(+3.23%) |
Jun 12, 2013 | 18.96 | 19.05 | 18.59 | 18.63 | 866,915 | -0.31(-1.66%) |
Jun 11, 2013 | 19.17 | 19.36 | 18.93 | 18.94 | 994,839 | -0.46(-2.38%) |
Jun 10, 2013 | 19.64 | 19.67 | 19.39 | 19.40 | 684,900 | -0.18(-0.92%) |
Jun 07, 2013 | 19.94 | 19.96 | 19.42 | 19.58 | 1,125,035 | -0.31(-1.56%) |
Jun 06, 2013 | 19.49 | 19.89 | 19.34 | 19.89 | 1,053,843 | +0.50(+2.58%) |
Jun 05, 2013 | 19.29 | 19.47 | 19.25 | 19.39 | 931,927 | +0.05(+0.23%) |
Jun 04, 2013 | 19.55 | 19.61 | 19.27 | 19.34 | 1,033,568 | -0.17(-0.86%) |