Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 17.80 | 17.95 | 17.55 | 17.62 | 268,211 | -0.14(-0.79%) |
Aug 29, 2013 | 17.80 | 18.20 | 17.69 | 17.76 | 288,288 | -0.03(-0.17%) |
Aug 28, 2013 | 17.57 | 17.93 | 17.50 | 17.79 | 159,975 | +0.26(+1.48%) |
Aug 27, 2013 | 17.94 | 18.14 | 17.48 | 17.53 | 374,350 | -0.51(-2.83%) |
Aug 26, 2013 | 18.10 | 18.20 | 17.86 | 18.04 | 241,364 | -0.02(-0.11%) |
Aug 23, 2013 | 18.11 | 18.20 | 17.95 | 18.06 | 377,079 | +0.05(+0.28%) |
Aug 22, 2013 | 17.77 | 18.20 | 17.76 | 18.01 | 950,756 | +0.25(+1.41%) |
Aug 21, 2013 | 17.54 | 17.92 | 17.54 | 17.76 | 246,131 | +0.02(+0.11%) |
Aug 20, 2013 | 17.45 | 17.93 | 17.22 | 17.74 | 295,951 | +0.33(+1.90%) |
Aug 19, 2013 | 17.50 | 17.66 | 17.33 | 17.41 | 316,635 | -0.05(-0.29%) |
Aug 16, 2013 | 17.21 | 17.67 | 17.08 | 17.46 | 302,370 | +0.13(+0.75%) |
Aug 15, 2013 | 17.39 | 17.64 | 17.22 | 17.33 | 354,283 | -0.25(-1.42%) |
Aug 14, 2013 | 17.28 | 17.83 | 17.17 | 17.58 | 256,033 | +0.24(+1.38%) |
Aug 13, 2013 | 17.50 | 17.50 | 17.19 | 17.34 | 166,882 | -0.12(-0.69%) |
Aug 12, 2013 | 17.02 | 17.70 | 16.95 | 17.46 | 377,302 | +0.33(+1.93%) |
Aug 09, 2013 | 17.00 | 17.39 | 16.86 | 17.13 | 640,054 | +0.09(+0.53%) |
Aug 08, 2013 | 17.02 | 17.09 | 16.84 | 17.04 | 220,299 | +0.05(+0.29%) |
Aug 07, 2013 | 16.71 | 17.07 | 16.67 | 16.99 | 275,622 | +0.20(+1.19%) |
Aug 06, 2013 | 17.15 | 17.15 | 16.75 | 16.79 | 386,538 | -0.40(-2.33%) |
Aug 05, 2013 | 17.08 | 17.42 | 16.89 | 17.19 | 266,726 | +0.04(+0.23%) |
Aug 02, 2013 | 16.68 | 17.36 | 16.36 | 17.15 | 650,140 | +0.40(+2.39%) |
Aug 01, 2013 | 16.82 | 16.88 | 16.54 | 16.75 | 456,432 | -0.01(-0.06%) |
Jul 31, 2013 | 17.06 | 17.06 | 16.53 | 16.76 | 476,831 | -0.24(-1.41%) |
Jul 30, 2013 | 17.23 | 17.39 | 16.83 | 17.00 | 427,729 | -0.13(-0.76%) |
Jul 29, 2013 | 17.40 | 17.41 | 17.08 | 17.13 | 155,427 | -0.24(-1.38%) |
Jul 26, 2013 | 17.36 | 17.40 | 17.10 | 17.37 | 168,162 | -0.13(-0.74%) |
Jul 25, 2013 | 17.29 | 17.58 | 16.96 | 17.50 | 225,364 | +0.14(+0.81%) |
Jul 24, 2013 | 17.37 | 17.48 | 17.23 | 17.36 | 161,170 | +0.10(+0.58%) |
Jul 23, 2013 | 17.64 | 17.64 | 17.23 | 17.26 | 170,984 | -0.30(-1.71%) |
Jul 22, 2013 | 17.55 | 17.70 | 17.45 | 17.56 | 158,955 | +0.15(+0.86%) |
Jul 19, 2013 | 17.30 | 17.62 | 17.30 | 17.41 | 149,871 | +0.03(+0.17%) |
Jul 18, 2013 | 17.50 | 17.71 | 17.30 | 17.38 | 306,917 | -0.09(-0.52%) |
Jul 17, 2013 | 17.63 | 17.73 | 17.33 | 17.47 | 197,413 | -0.17(-0.96%) |
Jul 16, 2013 | 17.65 | 17.71 | 17.52 | 17.64 | 315,159 | +0.06(+0.34%) |
Jul 15, 2013 | 17.47 | 17.86 | 17.39 | 17.58 | 983,516 | +0.18(+1.03%) |
Jul 12, 2013 | 17.38 | 17.57 | 17.31 | 17.40 | 210,460 | +0.05(+0.29%) |
Jul 11, 2013 | 16.93 | 17.54 | 16.90 | 17.35 | 439,989 | +0.59(+3.52%) |
Jul 10, 2013 | 16.81 | 16.98 | 16.68 | 16.76 | 193,102 | -0.10(-0.59%) |
Jul 09, 2013 | 17.22 | 17.25 | 16.82 | 16.86 | 261,474 | -0.38(-2.20%) |
Jul 08, 2013 | 17.44 | 17.45 | 17.10 | 17.24 | 481,570 | -0.20(-1.15%) |
Jul 05, 2013 | 17.02 | 17.44 | 16.93 | 17.44 | 335,910 | +0.53(+3.13%) |
Jul 03, 2013 | 16.84 | 17.03 | 16.74 | 16.91 | 205,948 | +0.05(+0.30%) |
Jul 02, 2013 | 16.52 | 16.91 | 16.50 | 16.86 | 404,904 | +0.29(+1.75%) |
Jul 01, 2013 | 16.78 | 16.84 | 16.22 | 16.57 | 674,543 | -0.29(-1.72%) |
Jun 28, 2013 | 16.89 | 17.32 | 16.81 | 16.86 | 4,241,104 | -0.37(-2.15%) |
Jun 26, 2013 | 16.81 | 17.29 | 16.38 | 17.23 | 1,590,935 | +0.43(+2.56%) |
Jun 25, 2013 | 15.73 | 16.90 | 15.42 | 16.80 | 1,725,707 | +1.19(+7.62%) |
Jun 24, 2013 | 15.64 | 15.75 | 15.31 | 15.61 | 390,439 | +0.15(+0.97%) |
Jun 21, 2013 | 15.34 | 15.79 | 15.33 | 15.46 | 1,155,633 | +0.19(+1.24%) |
Jun 20, 2013 | 15.46 | 15.55 | 15.16 | 15.27 | 333,419 | -0.35(-2.24%) |
Jun 19, 2013 | 15.67 | 16.00 | 15.51 | 15.62 | 427,245 | -0.10(-0.64%) |
Jun 18, 2013 | 15.88 | 15.88 | 15.62 | 15.72 | 302,528 | -0.16(-1.01%) |
Jun 17, 2013 | 15.31 | 15.93 | 15.21 | 15.88 | 827,464 | +0.69(+4.54%) |
Jun 14, 2013 | 15.44 | 15.56 | 15.10 | 15.19 | 299,718 | -0.29(-1.87%) |
Jun 13, 2013 | 15.25 | 15.70 | 15.25 | 15.48 | 210,530 | +0.22(+1.44%) |
Jun 12, 2013 | 15.45 | 15.69 | 15.25 | 15.26 | 175,881 | -0.15(-0.97%) |
Jun 11, 2013 | 15.55 | 15.65 | 15.23 | 15.41 | 159,327 | -0.27(-1.72%) |
Jun 10, 2013 | 16.00 | 16.00 | 15.39 | 15.68 | 482,714 | -0.31(-1.94%) |
Jun 07, 2013 | 15.73 | 16.00 | 15.52 | 15.99 | 443,656 | +0.27(+1.72%) |
Jun 06, 2013 | 15.26 | 15.73 | 15.22 | 15.72 | 614,298 | +0.40(+2.61%) |
Jun 05, 2013 | 15.20 | 15.43 | 15.12 | 15.32 | 194,687 | +0.06(+0.39%) |
Jun 04, 2013 | 15.03 | 15.27 | 14.94 | 15.26 | 537,464 | +0.27(+1.80%) |