Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 15.19 | 15.19 | 15.02 | 15.07 | 5,996,724 | -0.07(-0.49%) |
Aug 29, 2013 | 14.96 | 15.20 | 14.91 | 15.15 | 5,807,973 | +0.16(+1.04%) |
Aug 28, 2013 | 14.96 | 15.03 | 14.79 | 14.99 | 10,641,621 | +0.00(+0.00%) |
Aug 27, 2013 | 15.07 | 15.11 | 14.98 | 14.99 | 8,465,336 | -0.19(-1.25%) |
Aug 26, 2013 | 15.49 | 15.49 | 15.18 | 15.18 | 7,733,620 | -0.28(-1.78%) |
Aug 23, 2013 | 15.33 | 15.47 | 15.30 | 15.46 | 7,838,268 | +0.13(+0.83%) |
Aug 22, 2013 | 15.47 | 15.50 | 15.31 | 15.33 | 9,728,288 | -0.10(-0.67%) |
Aug 21, 2013 | 15.52 | 15.55 | 15.40 | 15.43 | 8,149,799 | -0.13(-0.82%) |
Aug 20, 2013 | 15.60 | 15.69 | 15.56 | 15.56 | 6,280,581 | -0.07(-0.42%) |
Aug 19, 2013 | 15.72 | 15.75 | 15.46 | 15.63 | 7,620,722 | -0.13(-0.81%) |
Aug 16, 2013 | 15.68 | 15.82 | 15.64 | 15.75 | 9,302,396 | +0.10(+0.63%) |
Aug 15, 2013 | 15.90 | 15.90 | 15.60 | 15.66 | 10,053,491 | -0.33(-2.09%) |
Aug 14, 2013 | 16.07 | 16.11 | 15.96 | 15.99 | 5,348,415 | -0.13(-0.82%) |
Aug 13, 2013 | 16.01 | 16.15 | 15.93 | 16.12 | 6,236,777 | +0.14(+0.85%) |
Aug 12, 2013 | 15.89 | 15.99 | 15.81 | 15.98 | 6,306,760 | +0.03(+0.21%) |
Aug 09, 2013 | 16.19 | 16.19 | 15.86 | 15.95 | 8,565,319 | -0.30(-1.82%) |
Aug 08, 2013 | 16.10 | 16.29 | 16.02 | 16.25 | 6,681,962 | +0.25(+1.56%) |
Aug 07, 2013 | 16.10 | 16.14 | 15.99 | 16.00 | 7,636,016 | -0.12(-0.76%) |
Aug 06, 2013 | 16.05 | 16.12 | 15.87 | 16.12 | 8,019,072 | +0.05(+0.33%) |
Aug 05, 2013 | 16.08 | 16.19 | 16.02 | 16.07 | 6,696,669 | -0.01(-0.05%) |
Aug 02, 2013 | 16.25 | 16.25 | 15.88 | 16.08 | 11,934,332 | -0.19(-1.19%) |
Aug 01, 2013 | 16.21 | 16.31 | 16.17 | 16.27 | 5,327,375 | +0.16(+0.97%) |
Jul 31, 2013 | 16.22 | 16.32 | 16.08 | 16.11 | 12,929,813 | -0.14(-0.83%) |
Jul 30, 2013 | 16.37 | 16.40 | 16.24 | 16.25 | 9,178,039 | -0.10(-0.63%) |
Jul 29, 2013 | 16.22 | 16.36 | 16.17 | 16.35 | 6,060,607 | +0.08(+0.50%) |
Jul 26, 2013 | 16.21 | 16.27 | 16.10 | 16.27 | 8,816,542 | -0.01(-0.08%) |
Jul 25, 2013 | 15.99 | 16.28 | 15.96 | 16.28 | 10,838,834 | +0.23(+1.41%) |
Jul 24, 2013 | 16.03 | 16.06 | 15.92 | 16.05 | 10,387,837 | +0.08(+0.51%) |
Jul 23, 2013 | 16.03 | 16.13 | 15.90 | 15.97 | 8,365,605 | -0.05(-0.31%) |
Jul 22, 2013 | 15.95 | 16.02 | 15.92 | 16.02 | 8,066,504 | +0.10(+0.62%) |
Jul 19, 2013 | 15.89 | 15.94 | 15.80 | 15.92 | 10,131,240 | +0.13(+0.83%) |
Jul 18, 2013 | 15.79 | 16.00 | 15.75 | 15.79 | 11,467,594 | +0.01(+0.08%) |
Jul 17, 2013 | 15.68 | 15.80 | 15.61 | 15.78 | 7,004,441 | +0.14(+0.87%) |
Jul 16, 2013 | 15.50 | 15.65 | 15.43 | 15.64 | 11,437,737 | +0.15(+0.98%) |
Jul 15, 2013 | 15.30 | 15.59 | 15.28 | 15.49 | 9,398,708 | +0.05(+0.35%) |
Jul 12, 2013 | 15.21 | 15.49 | 15.21 | 15.44 | 10,913,469 | -0.07(-0.42%) |
Jul 11, 2013 | 15.55 | 15.67 | 15.38 | 15.50 | 10,553,519 | +0.18(+1.21%) |
Jul 10, 2013 | 15.30 | 15.44 | 15.30 | 15.32 | 9,260,988 | +0.08(+0.51%) |
Jul 09, 2013 | 15.00 | 15.31 | 15.00 | 15.24 | 17,745,296 | +0.39(+2.65%) |
Jul 08, 2013 | 14.82 | 14.85 | 14.73 | 14.85 | 6,541,237 | +0.05(+0.33%) |
Jul 05, 2013 | 14.72 | 14.80 | 14.62 | 14.80 | 6,635,105 | +0.19(+1.32%) |
Jul 03, 2013 | 14.68 | 14.73 | 14.61 | 14.61 | 4,833,095 | -0.13(-0.89%) |
Jul 02, 2013 | 14.23 | 14.89 | 14.23 | 14.74 | 18,909,574 | +0.51(+3.60%) |
Jul 01, 2013 | 14.23 | 14.32 | 14.19 | 14.22 | 6,537,226 | +0.05(+0.38%) |
Jun 28, 2013 | 14.20 | 14.31 | 14.15 | 14.17 | 9,616,134 | -0.07(-0.49%) |
Jun 27, 2013 | 14.16 | 14.34 | 14.15 | 14.24 | 7,864,442 | +0.09(+0.67%) |
Jun 26, 2013 | 14.26 | 14.32 | 14.09 | 14.15 | 9,573,745 | -0.01(-0.09%) |
Jun 25, 2013 | 14.02 | 14.23 | 14.00 | 14.16 | 11,081,414 | +0.21(+1.53%) |
Jun 24, 2013 | 13.75 | 14.05 | 13.64 | 13.95 | 11,713,038 | +0.09(+0.65%) |
Jun 21, 2013 | 13.67 | 13.94 | 13.63 | 13.86 | 13,623,821 | +0.32(+2.40%) |
Jun 20, 2013 | 14.28 | 14.28 | 13.47 | 13.53 | 20,596,546 | -0.88(-6.12%) |
Jun 19, 2013 | 14.54 | 14.62 | 14.40 | 14.41 | 8,404,545 | -0.16(-1.10%) |
Jun 18, 2013 | 14.48 | 14.59 | 14.40 | 14.57 | 11,387,831 | +0.14(+0.97%) |
Jun 17, 2013 | 14.36 | 14.54 | 14.33 | 14.43 | 8,082,225 | +0.16(+1.12%) |
Jun 14, 2013 | 14.36 | 14.46 | 14.22 | 14.27 | 5,989,123 | -0.11(-0.77%) |
Jun 13, 2013 | 14.27 | 14.40 | 14.14 | 14.38 | 9,628,852 | +0.31(+2.22%) |
Jun 12, 2013 | 14.22 | 14.28 | 14.04 | 14.07 | 7,762,375 | -0.11(-0.81%) |
Jun 11, 2013 | 14.18 | 14.44 | 14.14 | 14.19 | 6,936,453 | -0.06(-0.43%) |
Jun 10, 2013 | 14.21 | 14.34 | 14.16 | 14.25 | 8,501,991 | +0.07(+0.49%) |
Jun 07, 2013 | 13.70 | 14.20 | 13.70 | 14.18 | 16,015,502 | +0.59(+4.35%) |
Jun 06, 2013 | 13.54 | 13.61 | 13.45 | 13.59 | 10,963,122 | +0.04(+0.27%) |
Jun 05, 2013 | 13.89 | 13.94 | 13.47 | 13.55 | 12,511,116 | -0.38(-2.71%) |
Jun 04, 2013 | 13.89 | 14.10 | 13.88 | 13.93 | 15,465,593 | +0.05(+0.33%) |