Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 15.33 | 15.40 | 15.20 | 15.28 | 6,026,894 | -0.04(-0.25%) |
Aug 29, 2013 | 15.41 | 15.42 | 15.27 | 15.32 | 7,093,435 | -0.10(-0.64%) |
Aug 28, 2013 | 15.33 | 15.50 | 15.17 | 15.42 | 14,287,827 | +0.12(+0.81%) |
Aug 27, 2013 | 15.10 | 15.37 | 15.04 | 15.29 | 12,273,218 | +0.10(+0.66%) |
Aug 26, 2013 | 15.35 | 15.36 | 15.19 | 15.19 | 6,063,271 | -0.16(-1.04%) |
Aug 23, 2013 | 15.28 | 15.41 | 15.21 | 15.36 | 3,929,980 | +0.08(+0.54%) |
Aug 22, 2013 | 15.27 | 15.32 | 15.16 | 15.27 | 7,616,643 | +0.04(+0.24%) |
Aug 21, 2013 | 15.44 | 15.46 | 15.15 | 15.24 | 11,138,333 | -0.27(-1.72%) |
Aug 20, 2013 | 15.39 | 15.66 | 15.36 | 15.50 | 7,256,779 | +0.12(+0.80%) |
Aug 19, 2013 | 15.47 | 15.56 | 15.34 | 15.38 | 5,756,139 | -0.12(-0.74%) |
Aug 16, 2013 | 15.68 | 15.71 | 15.37 | 15.49 | 13,497,504 | -0.16(-1.02%) |
Aug 15, 2013 | 15.83 | 15.83 | 15.62 | 15.65 | 7,771,049 | -0.27(-1.68%) |
Aug 14, 2013 | 16.02 | 16.08 | 15.85 | 15.92 | 7,860,402 | -0.13(-0.80%) |
Aug 13, 2013 | 16.17 | 16.19 | 16.03 | 16.05 | 5,429,645 | -0.09(-0.57%) |
Aug 12, 2013 | 16.22 | 16.25 | 16.08 | 16.14 | 5,011,195 | -0.13(-0.78%) |
Aug 09, 2013 | 16.33 | 16.39 | 16.21 | 16.27 | 6,010,729 | -0.07(-0.43%) |
Aug 08, 2013 | 16.38 | 16.43 | 16.29 | 16.34 | 7,760,111 | -0.02(-0.15%) |
Aug 07, 2013 | 16.44 | 16.46 | 16.30 | 16.36 | 9,323,838 | -0.01(-0.07%) |
Aug 06, 2013 | 16.45 | 16.51 | 16.35 | 16.38 | 11,125,757 | -0.05(-0.30%) |
Aug 05, 2013 | 16.56 | 16.56 | 16.41 | 16.42 | 6,558,719 | -0.16(-0.98%) |
Aug 02, 2013 | 16.62 | 16.63 | 16.50 | 16.59 | 9,475,822 | -0.07(-0.40%) |
Aug 01, 2013 | 16.41 | 16.67 | 16.41 | 16.65 | 15,435,637 | +0.32(+1.94%) |
Jul 31, 2013 | 16.34 | 16.43 | 16.13 | 16.34 | 15,116,916 | +0.02(+0.15%) |
Jul 30, 2013 | 16.53 | 16.53 | 16.03 | 16.31 | 12,875,112 | +0.32(+1.99%) |
Jul 29, 2013 | 15.86 | 16.16 | 15.85 | 15.99 | 15,512,668 | +0.16(+1.00%) |
Jul 26, 2013 | 15.70 | 15.85 | 15.65 | 15.83 | 7,944,706 | -0.02(-0.15%) |
Jul 25, 2013 | 15.77 | 15.88 | 15.76 | 15.86 | 9,658,307 | +0.06(+0.38%) |
Jul 24, 2013 | 15.99 | 16.00 | 15.78 | 15.80 | 11,581,855 | -0.20(-1.23%) |
Jul 23, 2013 | 16.04 | 16.10 | 15.96 | 15.99 | 13,673,255 | -0.02(-0.09%) |
Jul 22, 2013 | 16.02 | 16.10 | 15.99 | 16.01 | 6,582,535 | -0.02(-0.09%) |
Jul 19, 2013 | 16.13 | 16.19 | 16.01 | 16.02 | 9,642,385 | -0.09(-0.55%) |
Jul 18, 2013 | 16.04 | 16.16 | 16.00 | 16.11 | 7,716,557 | +0.11(+0.71%) |
Jul 17, 2013 | 16.12 | 16.15 | 15.96 | 16.00 | 8,152,131 | -0.02(-0.15%) |
Jul 16, 2013 | 16.13 | 16.15 | 15.93 | 16.02 | 13,960,102 | -0.09(-0.56%) |
Jul 15, 2013 | 15.79 | 16.20 | 15.78 | 16.12 | 10,884,400 | +0.27(+1.70%) |
Jul 12, 2013 | 15.69 | 15.87 | 15.62 | 15.85 | 7,669,296 | +0.15(+0.94%) |
Jul 11, 2013 | 15.52 | 15.73 | 15.52 | 15.70 | 9,206,694 | +0.30(+1.96%) |
Jul 10, 2013 | 15.31 | 15.45 | 15.25 | 15.40 | 5,547,097 | +0.05(+0.34%) |
Jul 09, 2013 | 15.28 | 15.41 | 15.23 | 15.34 | 8,282,552 | +0.13(+0.86%) |
Jul 08, 2013 | 15.09 | 15.30 | 15.05 | 15.21 | 10,576,558 | +0.14(+0.91%) |
Jul 05, 2013 | 15.12 | 15.15 | 14.91 | 15.08 | 6,337,780 | -0.04(-0.24%) |
Jul 03, 2013 | 15.08 | 15.17 | 15.04 | 15.11 | 3,707,180 | -0.04(-0.27%) |
Jul 02, 2013 | 15.13 | 15.28 | 15.09 | 15.15 | 10,520,337 | +0.02(+0.14%) |
Jul 01, 2013 | 15.44 | 15.46 | 15.08 | 15.13 | 13,826,378 | -0.24(-1.53%) |
Jun 28, 2013 | 15.36 | 15.42 | 15.12 | 15.37 | 14,569,986 | +0.31(+2.05%) |
Jun 26, 2013 | 15.01 | 15.18 | 15.00 | 15.06 | 8,854,814 | +0.16(+1.06%) |
Jun 25, 2013 | 14.89 | 14.97 | 14.73 | 14.90 | 8,588,523 | +0.12(+0.79%) |
Jun 24, 2013 | 14.68 | 14.91 | 14.56 | 14.78 | 8,964,229 | +0.01(+0.06%) |
Jun 21, 2013 | 14.70 | 14.86 | 14.51 | 14.77 | 16,825,510 | +0.19(+1.29%) |
Jun 20, 2013 | 15.01 | 15.01 | 14.56 | 14.59 | 13,342,779 | -0.54(-3.57%) |
Jun 19, 2013 | 15.35 | 15.42 | 15.12 | 15.12 | 10,410,053 | -0.26(-1.72%) |
Jun 18, 2013 | 15.25 | 15.41 | 15.22 | 15.39 | 10,276,610 | +0.18(+1.15%) |
Jun 17, 2013 | 15.16 | 15.27 | 15.13 | 15.21 | 12,198,743 | +0.18(+1.17%) |
Jun 14, 2013 | 14.93 | 15.15 | 14.93 | 15.04 | 11,996,721 | +0.11(+0.76%) |
Jun 13, 2013 | 14.69 | 14.96 | 14.63 | 14.92 | 8,975,092 | +0.26(+1.77%) |
Jun 12, 2013 | 14.95 | 14.98 | 14.64 | 14.66 | 8,996,544 | -0.21(-1.42%) |
Jun 11, 2013 | 14.73 | 14.92 | 14.69 | 14.88 | 15,145,424 | +0.04(+0.24%) |
Jun 10, 2013 | 14.85 | 14.98 | 14.79 | 14.84 | 17,021,924 | -0.02(-0.15%) |
Jun 07, 2013 | 14.71 | 14.87 | 14.62 | 14.86 | 17,295,124 | +0.27(+1.82%) |
Jun 06, 2013 | 14.33 | 14.60 | 14.29 | 14.60 | 15,316,383 | +0.26(+1.84%) |
Jun 05, 2013 | 14.38 | 14.40 | 14.27 | 14.33 | 8,135,160 | -0.09(-0.65%) |
Jun 04, 2013 | 14.36 | 14.47 | 14.33 | 14.43 | 12,092,462 | +0.04(+0.28%) |