Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 16.98 | 17.02 | 16.64 | 16.66 | 205,772 | -0.30(-1.78%) |
Aug 29, 2013 | 16.94 | 17.02 | 16.77 | 16.96 | 237,061 | +0.13(+0.78%) |
Aug 28, 2013 | 17.17 | 17.18 | 16.83 | 16.83 | 376,283 | -0.24(-1.43%) |
Aug 27, 2013 | 16.82 | 17.10 | 16.73 | 17.07 | 305,124 | +0.30(+1.78%) |
Aug 26, 2013 | 16.81 | 17.02 | 16.70 | 16.78 | 245,386 | +0.01(+0.09%) |
Aug 23, 2013 | 16.61 | 16.82 | 16.60 | 16.76 | 314,989 | +0.18(+1.08%) |
Aug 22, 2013 | 16.54 | 16.83 | 16.48 | 16.58 | 305,559 | +0.11(+0.66%) |
Aug 21, 2013 | 16.58 | 16.71 | 16.46 | 16.47 | 195,779 | -0.11(-0.64%) |
Aug 20, 2013 | 16.27 | 16.79 | 16.20 | 16.58 | 413,477 | +0.28(+1.72%) |
Aug 19, 2013 | 16.45 | 16.45 | 16.08 | 16.30 | 465,317 | -0.12(-0.73%) |
Aug 16, 2013 | 16.73 | 16.73 | 16.40 | 16.42 | 220,497 | -0.29(-1.74%) |
Aug 15, 2013 | 16.80 | 16.86 | 16.54 | 16.71 | 399,225 | -0.17(-1.01%) |
Aug 14, 2013 | 16.91 | 16.91 | 16.69 | 16.88 | 625,900 | +0.11(+0.67%) |
Aug 13, 2013 | 17.55 | 17.55 | 16.51 | 16.77 | 547,910 | +0.02(+0.11%) |
Aug 12, 2013 | 16.68 | 16.83 | 16.49 | 16.75 | 520,395 | +0.13(+0.79%) |
Aug 09, 2013 | 16.75 | 16.92 | 16.28 | 16.62 | 889,245 | -0.19(-1.10%) |
Aug 08, 2013 | 17.36 | 17.43 | 16.79 | 16.80 | 603,799 | -0.43(-2.49%) |
Aug 07, 2013 | 17.39 | 17.39 | 16.87 | 17.23 | 427,790 | -0.26(-1.50%) |
Aug 06, 2013 | 17.01 | 17.59 | 16.94 | 17.50 | 496,496 | +0.43(+2.51%) |
Aug 05, 2013 | 17.00 | 17.30 | 16.94 | 17.07 | 748,830 | +0.08(+0.47%) |
Aug 02, 2013 | 17.35 | 17.35 | 16.74 | 16.99 | 1,299,212 | -0.37(-2.13%) |
Aug 01, 2013 | 17.52 | 17.60 | 17.28 | 17.36 | 761,347 | -0.18(-1.00%) |
Jul 31, 2013 | 17.64 | 17.64 | 17.41 | 17.53 | 353,728 | -0.05(-0.30%) |
Jul 30, 2013 | 17.53 | 17.68 | 17.36 | 17.58 | 525,907 | +0.12(+0.68%) |
Jul 29, 2013 | 17.41 | 17.56 | 17.34 | 17.47 | 463,676 | +0.05(+0.31%) |
Jul 26, 2013 | 17.32 | 17.54 | 17.28 | 17.41 | 376,302 | +0.05(+0.31%) |
Jul 25, 2013 | 17.28 | 17.50 | 17.26 | 17.36 | 443,524 | +0.05(+0.29%) |
Jul 24, 2013 | 17.26 | 17.38 | 17.22 | 17.31 | 246,403 | -0.01(-0.04%) |
Jul 23, 2013 | 17.40 | 17.47 | 17.15 | 17.32 | 473,794 | -0.10(-0.57%) |
Jul 22, 2013 | 17.22 | 17.50 | 17.22 | 17.42 | 668,718 | +0.13(+0.74%) |
Jul 19, 2013 | 17.14 | 17.41 | 17.04 | 17.29 | 466,605 | +0.24(+1.40%) |
Jul 18, 2013 | 17.16 | 17.39 | 17.03 | 17.05 | 847,750 | -0.15(-0.87%) |
Jul 17, 2013 | 17.01 | 17.32 | 16.99 | 17.20 | 426,096 | +0.16(+0.96%) |
Jul 16, 2013 | 17.39 | 17.50 | 16.93 | 17.03 | 463,209 | -0.29(-1.67%) |
Jul 15, 2013 | 17.32 | 17.48 | 17.13 | 17.32 | 435,657 | -0.13(-0.72%) |
Jul 12, 2013 | 17.28 | 17.50 | 17.16 | 17.45 | 344,310 | +0.16(+0.95%) |
Jul 11, 2013 | 17.36 | 17.44 | 17.18 | 17.28 | 374,154 | -0.03(-0.19%) |
Jul 10, 2013 | 17.17 | 17.43 | 17.04 | 17.32 | 545,600 | +0.10(+0.60%) |
Jul 09, 2013 | 17.14 | 17.26 | 17.03 | 17.21 | 418,210 | +0.07(+0.42%) |
Jul 08, 2013 | 17.06 | 17.19 | 16.90 | 17.14 | 803,194 | +0.16(+0.95%) |
Jul 05, 2013 | 16.66 | 17.02 | 16.54 | 16.98 | 859,470 | +0.29(+1.73%) |
Jul 03, 2013 | 16.70 | 16.84 | 16.51 | 16.69 | 317,624 | -0.10(-0.60%) |
Jul 02, 2013 | 16.69 | 16.94 | 16.66 | 16.79 | 475,790 | +0.09(+0.51%) |
Jul 01, 2013 | 16.73 | 16.86 | 16.61 | 16.71 | 373,384 | +0.11(+0.69%) |
Jun 28, 2013 | 16.63 | 16.77 | 16.46 | 16.59 | 462,422 | +0.04(+0.26%) |
Jun 27, 2013 | 16.29 | 16.65 | 16.21 | 16.55 | 543,906 | +0.33(+2.05%) |
Jun 26, 2013 | 15.80 | 16.31 | 15.79 | 16.22 | 712,152 | +0.46(+2.90%) |
Jun 25, 2013 | 15.81 | 15.97 | 15.61 | 15.76 | 499,131 | +0.02(+0.11%) |
Jun 24, 2013 | 15.93 | 15.93 | 15.30 | 15.74 | 1,599,840 | -0.29(-1.78%) |
Jun 21, 2013 | 16.30 | 16.76 | 15.93 | 16.03 | 2,148,242 | -0.29(-1.77%) |
Jun 20, 2013 | 16.78 | 16.83 | 16.09 | 16.32 | 703,053 | -0.61(-3.59%) |
Jun 19, 2013 | 16.88 | 17.03 | 16.75 | 16.92 | 357,116 | -0.02(-0.11%) |
Jun 18, 2013 | 17.09 | 17.14 | 16.91 | 16.94 | 402,095 | -0.14(-0.80%) |
Jun 17, 2013 | 17.14 | 17.21 | 16.97 | 17.08 | 413,201 | +0.03(+0.17%) |
Jun 14, 2013 | 16.59 | 17.13 | 16.55 | 17.05 | 647,765 | +0.46(+2.76%) |
Jun 13, 2013 | 16.53 | 16.72 | 16.45 | 16.59 | 318,172 | -0.02(-0.11%) |
Jun 12, 2013 | 16.75 | 16.76 | 16.43 | 16.61 | 330,424 | +0.00(+0.02%) |
Jun 11, 2013 | 16.41 | 16.72 | 16.32 | 16.61 | 406,003 | +0.05(+0.30%) |
Jun 10, 2013 | 16.56 | 16.72 | 16.43 | 16.56 | 335,779 | +0.10(+0.59%) |
Jun 07, 2013 | 16.52 | 16.68 | 16.25 | 16.46 | 461,294 | -0.03(-0.20%) |
Jun 06, 2013 | 16.25 | 16.52 | 16.16 | 16.49 | 524,832 | +0.24(+1.47%) |
Jun 05, 2013 | 16.26 | 16.35 | 16.15 | 16.25 | 649,089 | -0.10(-0.63%) |
Jun 04, 2013 | 16.53 | 16.72 | 16.15 | 16.36 | 797,393 | -0.21(-1.27%) |