Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 18.54 | 18.55 | 18.33 | 18.33 | 1,034,423 | -0.21(-1.11%) |
Aug 29, 2013 | 18.43 | 18.60 | 18.43 | 18.54 | 1,162,347 | +0.09(+0.48%) |
Aug 28, 2013 | 18.46 | 18.64 | 18.37 | 18.45 | 1,140,548 | +0.01(+0.06%) |
Aug 27, 2013 | 18.55 | 18.64 | 18.35 | 18.44 | 1,292,991 | -0.26(-1.40%) |
Aug 26, 2013 | 18.83 | 18.86 | 18.69 | 18.70 | 934,402 | -0.09(-0.47%) |
Aug 23, 2013 | 18.79 | 18.89 | 18.73 | 18.79 | 1,011,920 | -0.04(-0.24%) |
Aug 22, 2013 | 18.69 | 18.84 | 18.64 | 18.83 | 729,116 | +0.14(+0.75%) |
Aug 21, 2013 | 18.88 | 18.93 | 18.62 | 18.69 | 1,633,582 | -0.27(-1.44%) |
Aug 20, 2013 | 19.12 | 19.12 | 18.82 | 18.97 | 1,495,048 | +0.09(+0.46%) |
Aug 19, 2013 | 18.97 | 19.07 | 18.85 | 18.88 | 1,261,050 | -0.15(-0.78%) |
Aug 16, 2013 | 18.92 | 19.12 | 18.90 | 19.03 | 1,428,779 | +0.03(+0.14%) |
Aug 15, 2013 | 19.05 | 19.08 | 18.86 | 19.00 | 1,484,547 | -0.14(-0.74%) |
Aug 14, 2013 | 19.15 | 19.19 | 18.99 | 19.14 | 1,095,975 | +0.02(+0.09%) |
Aug 13, 2013 | 19.15 | 19.26 | 19.10 | 19.13 | 1,460,400 | -0.03(-0.17%) |
Aug 12, 2013 | 18.89 | 19.22 | 18.85 | 19.16 | 2,870,627 | +0.25(+1.30%) |
Aug 09, 2013 | 18.78 | 18.98 | 18.74 | 18.91 | 550,382 | +0.05(+0.26%) |
Aug 08, 2013 | 18.74 | 19.02 | 18.66 | 18.86 | 1,259,617 | +0.24(+1.26%) |
Aug 07, 2013 | 18.59 | 18.68 | 18.56 | 18.63 | 1,593,042 | -0.11(-0.61%) |
Aug 06, 2013 | 18.84 | 18.89 | 18.56 | 18.74 | 1,488,340 | -0.30(-1.58%) |
Aug 05, 2013 | 18.83 | 19.09 | 18.77 | 19.04 | 1,182,927 | +0.23(+1.22%) |
Aug 02, 2013 | 18.83 | 18.98 | 18.75 | 18.81 | 1,492,086 | -0.08(-0.43%) |
Aug 01, 2013 | 18.79 | 18.90 | 18.64 | 18.90 | 1,786,473 | +0.29(+1.56%) |
Jul 31, 2013 | 18.67 | 18.92 | 18.58 | 18.61 | 2,227,587 | -0.05(-0.26%) |
Jul 30, 2013 | 19.36 | 19.38 | 18.50 | 18.66 | 3,326,683 | -0.73(-3.75%) |
Jul 29, 2013 | 19.30 | 19.71 | 19.25 | 19.38 | 2,905,411 | +0.08(+0.40%) |
Jul 26, 2013 | 19.27 | 19.32 | 19.02 | 19.31 | 999,932 | -0.02(-0.08%) |
Jul 25, 2013 | 19.14 | 19.33 | 19.09 | 19.32 | 729,051 | +0.23(+1.20%) |
Jul 24, 2013 | 19.21 | 19.34 | 19.03 | 19.09 | 1,140,216 | -0.09(-0.46%) |
Jul 23, 2013 | 19.03 | 19.24 | 19.02 | 19.18 | 1,154,118 | +0.24(+1.24%) |
Jul 22, 2013 | 18.89 | 19.04 | 18.87 | 18.95 | 906,722 | +0.08(+0.41%) |
Jul 19, 2013 | 18.84 | 19.00 | 18.80 | 18.87 | 813,954 | -0.05(-0.29%) |
Jul 18, 2013 | 18.81 | 19.03 | 18.81 | 18.92 | 969,466 | +0.13(+0.67%) |
Jul 17, 2013 | 18.74 | 18.89 | 18.74 | 18.80 | 931,987 | +0.10(+0.53%) |
Jul 16, 2013 | 18.69 | 18.72 | 18.61 | 18.70 | 1,010,225 | -0.01(-0.06%) |
Jul 15, 2013 | 18.62 | 18.82 | 18.60 | 18.71 | 1,642,010 | +0.14(+0.74%) |
Jul 12, 2013 | 18.50 | 18.60 | 18.44 | 18.57 | 1,043,578 | +0.10(+0.56%) |
Jul 11, 2013 | 18.49 | 18.54 | 18.30 | 18.47 | 2,222,290 | +0.27(+1.47%) |
Jul 10, 2013 | 18.20 | 18.31 | 18.05 | 18.20 | 2,137,442 | +0.02(+0.12%) |
Jul 09, 2013 | 17.96 | 18.20 | 17.89 | 18.18 | 2,208,609 | +0.33(+1.87%) |
Jul 08, 2013 | 17.82 | 17.99 | 17.77 | 17.85 | 1,785,632 | +0.03(+0.18%) |
Jul 05, 2013 | 17.87 | 17.92 | 17.69 | 17.81 | 1,144,768 | -0.07(-0.40%) |
Jul 03, 2013 | 17.80 | 17.89 | 17.70 | 17.88 | 616,121 | +0.07(+0.40%) |
Jul 02, 2013 | 17.86 | 17.91 | 17.72 | 17.81 | 1,639,751 | -0.05(-0.31%) |
Jul 01, 2013 | 17.87 | 17.91 | 17.79 | 17.87 | 1,723,932 | +0.06(+0.34%) |
Jun 28, 2013 | 17.73 | 17.90 | 17.72 | 17.81 | 2,104,038 | +0.08(+0.43%) |
Jun 27, 2013 | 17.78 | 17.85 | 17.67 | 17.73 | 1,924,867 | +0.11(+0.65%) |
Jun 26, 2013 | 17.50 | 17.76 | 17.50 | 17.62 | 1,412,443 | +0.23(+1.32%) |
Jun 25, 2013 | 17.33 | 17.45 | 17.24 | 17.39 | 2,784,211 | +0.05(+0.32%) |
Jun 24, 2013 | 17.34 | 17.43 | 17.16 | 17.33 | 3,001,641 | -0.27(-1.55%) |
Jun 21, 2013 | 17.63 | 17.82 | 17.59 | 17.61 | 2,676,267 | -0.15(-0.86%) |
Jun 20, 2013 | 18.14 | 18.15 | 17.70 | 17.76 | 3,231,762 | -0.47(-2.58%) |
Jun 19, 2013 | 18.48 | 18.50 | 18.22 | 18.23 | 2,005,650 | -0.25(-1.33%) |
Jun 18, 2013 | 18.32 | 18.56 | 18.27 | 18.48 | 1,187,715 | +0.16(+0.87%) |
Jun 17, 2013 | 18.22 | 18.38 | 18.19 | 18.32 | 1,693,456 | +0.22(+1.21%) |
Jun 14, 2013 | 18.07 | 18.19 | 18.07 | 18.10 | 1,677,872 | -0.03(-0.18%) |
Jun 13, 2013 | 17.96 | 18.15 | 17.87 | 18.13 | 1,989,529 | +0.15(+0.85%) |
Jun 12, 2013 | 18.46 | 18.48 | 17.94 | 17.98 | 1,910,815 | -0.37(-2.03%) |
Jun 11, 2013 | 18.37 | 18.39 | 18.17 | 18.35 | 1,593,161 | -0.10(-0.53%) |
Jun 10, 2013 | 18.50 | 18.53 | 18.39 | 18.45 | 1,785,496 | -0.02(-0.09%) |
Jun 07, 2013 | 18.35 | 18.47 | 18.17 | 18.46 | 2,555,236 | +0.19(+1.05%) |
Jun 06, 2013 | 18.33 | 18.34 | 18.11 | 18.27 | 2,360,977 | -0.05(-0.27%) |
Jun 05, 2013 | 18.35 | 18.48 | 18.25 | 18.32 | 2,090,472 | -0.16(-0.86%) |
Jun 04, 2013 | 18.48 | 18.54 | 18.33 | 18.48 | 2,245,424 | +0.01(+0.06%) |