Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 18.03 | 18.11 | 17.76 | 17.79 | 822,580 | -0.23(-1.27%) |
Aug 29, 2013 | 17.86 | 18.16 | 17.85 | 18.02 | 628,203 | +0.13(+0.71%) |
Aug 28, 2013 | 17.80 | 17.99 | 17.80 | 17.89 | 1,089,241 | +0.05(+0.31%) |
Aug 27, 2013 | 18.21 | 18.21 | 17.82 | 17.84 | 1,185,765 | -0.52(-2.83%) |
Aug 26, 2013 | 18.17 | 18.50 | 18.09 | 18.36 | 1,341,361 | +0.21(+1.14%) |
Aug 23, 2013 | 18.19 | 18.20 | 18.04 | 18.15 | 1,520,298 | -0.03(-0.19%) |
Aug 22, 2013 | 17.78 | 18.22 | 17.78 | 18.19 | 1,080,757 | +0.36(+2.02%) |
Aug 21, 2013 | 17.62 | 17.92 | 17.56 | 17.83 | 1,398,368 | +0.14(+0.77%) |
Aug 20, 2013 | 17.60 | 17.76 | 17.48 | 17.69 | 997,103 | +0.12(+0.70%) |
Aug 19, 2013 | 17.79 | 17.87 | 17.49 | 17.57 | 1,394,022 | -0.28(-1.59%) |
Aug 16, 2013 | 17.71 | 17.98 | 17.67 | 17.85 | 1,487,302 | +0.06(+0.33%) |
Aug 15, 2013 | 17.67 | 17.88 | 17.56 | 17.79 | 1,558,227 | -0.11(-0.59%) |
Aug 14, 2013 | 18.05 | 18.10 | 17.81 | 17.90 | 1,578,584 | -0.17(-0.96%) |
Aug 13, 2013 | 17.75 | 18.14 | 17.51 | 18.07 | 2,006,491 | +0.38(+2.13%) |
Aug 12, 2013 | 17.64 | 17.75 | 17.62 | 17.70 | 804,874 | -0.02(-0.10%) |
Aug 09, 2013 | 17.61 | 17.74 | 17.61 | 17.71 | 1,234,412 | +0.05(+0.26%) |
Aug 08, 2013 | 17.58 | 17.70 | 17.53 | 17.67 | 1,149,997 | +0.19(+1.11%) |
Aug 07, 2013 | 17.57 | 17.60 | 17.41 | 17.47 | 1,441,976 | -0.16(-0.91%) |
Aug 06, 2013 | 17.78 | 17.84 | 17.57 | 17.63 | 1,064,826 | -0.20(-1.14%) |
Aug 05, 2013 | 17.79 | 17.95 | 17.69 | 17.84 | 1,245,949 | +0.00(+0.00%) |
Aug 02, 2013 | 17.76 | 17.90 | 17.52 | 17.84 | 1,191,574 | +0.03(+0.19%) |
Aug 01, 2013 | 17.65 | 17.84 | 17.63 | 17.80 | 1,526,176 | +0.32(+1.82%) |
Jul 31, 2013 | 17.43 | 17.63 | 17.40 | 17.48 | 1,309,097 | +0.06(+0.36%) |
Jul 30, 2013 | 17.21 | 17.51 | 17.20 | 17.42 | 1,450,909 | +0.28(+1.60%) |
Jul 29, 2013 | 17.28 | 17.40 | 17.08 | 17.15 | 1,344,790 | -0.13(-0.73%) |
Jul 26, 2013 | 17.30 | 17.38 | 17.14 | 17.27 | 1,244,568 | -0.09(-0.51%) |
Jul 25, 2013 | 17.42 | 17.48 | 17.19 | 17.36 | 1,695,892 | -0.03(-0.15%) |
Jul 24, 2013 | 17.72 | 18.37 | 17.20 | 17.39 | 4,432,413 | +0.43(+2.51%) |
Jul 23, 2013 | 16.93 | 17.12 | 16.90 | 16.96 | 3,029,343 | +0.04(+0.25%) |
Jul 22, 2013 | 17.17 | 17.02 | 16.69 | 16.92 | 1,897,172 | -0.10(-0.57%) |
Jul 19, 2013 | 16.54 | 17.03 | 16.54 | 17.02 | 3,524,303 | +0.46(+2.75%) |
Jul 18, 2013 | 16.42 | 16.60 | 16.34 | 16.56 | 2,030,700 | +0.19(+1.13%) |
Jul 17, 2013 | 16.38 | 16.42 | 16.16 | 16.37 | 1,716,487 | +0.13(+0.78%) |
Jul 16, 2013 | 16.21 | 16.30 | 16.04 | 16.25 | 1,881,326 | +0.02(+0.13%) |
Jul 15, 2013 | 16.34 | 16.39 | 16.20 | 16.23 | 1,049,615 | -0.08(-0.52%) |
Jul 12, 2013 | 16.21 | 16.35 | 16.17 | 16.31 | 828,675 | +0.08(+0.49%) |
Jul 11, 2013 | 16.25 | 16.39 | 16.12 | 16.23 | 1,388,902 | +0.24(+1.50%) |
Jul 10, 2013 | 15.99 | 16.05 | 15.83 | 15.99 | 1,041,504 | +0.00(+0.00%) |
Jul 09, 2013 | 15.88 | 16.11 | 15.75 | 15.99 | 1,372,642 | +0.24(+1.53%) |
Jul 08, 2013 | 16.03 | 16.20 | 15.70 | 15.75 | 1,871,371 | -0.20(-1.27%) |
Jul 05, 2013 | 15.94 | 15.95 | 15.63 | 15.95 | 749,840 | +0.13(+0.80%) |
Jul 03, 2013 | 15.58 | 15.87 | 15.54 | 15.83 | 1,099,331 | +0.23(+1.49%) |
Jul 02, 2013 | 15.78 | 15.87 | 15.58 | 15.59 | 1,514,985 | -0.17(-1.10%) |
Jul 01, 2013 | 15.32 | 15.85 | 15.32 | 15.77 | 2,001,723 | +0.46(+3.00%) |
Jun 28, 2013 | 15.67 | 15.71 | 15.23 | 15.31 | 14,943,589 | -0.39(-2.50%) |
Jun 27, 2013 | 15.40 | 15.73 | 15.40 | 15.70 | 1,882,519 | +0.41(+2.71%) |
Jun 26, 2013 | 15.38 | 15.46 | 15.26 | 15.29 | 1,205,056 | +0.06(+0.42%) |
Jun 25, 2013 | 15.21 | 15.29 | 15.01 | 15.22 | 2,490,533 | +0.16(+1.09%) |
Jun 24, 2013 | 15.20 | 15.20 | 14.81 | 15.06 | 2,913,452 | -0.38(-2.46%) |
Jun 21, 2013 | 15.58 | 15.64 | 14.87 | 15.44 | 3,603,984 | -0.10(-0.62%) |
Jun 20, 2013 | 16.19 | 16.20 | 15.40 | 15.53 | 2,750,038 | -0.83(-5.05%) |
Jun 19, 2013 | 16.57 | 16.63 | 16.36 | 16.36 | 1,497,922 | -0.21(-1.25%) |
Jun 18, 2013 | 16.49 | 16.63 | 16.34 | 16.57 | 927,853 | +0.09(+0.54%) |
Jun 17, 2013 | 16.37 | 16.56 | 16.32 | 16.48 | 1,222,487 | +0.21(+1.27%) |
Jun 14, 2013 | 16.27 | 16.39 | 16.18 | 16.27 | 666,561 | -0.04(-0.23%) |
Jun 13, 2013 | 16.09 | 16.40 | 15.98 | 16.31 | 1,059,487 | +0.18(+1.12%) |
Jun 12, 2013 | 16.31 | 16.33 | 16.03 | 16.13 | 842,481 | -0.04(-0.26%) |
Jun 11, 2013 | 16.22 | 16.35 | 16.04 | 16.17 | 979,596 | -0.22(-1.31%) |
Jun 10, 2013 | 16.42 | 16.43 | 16.19 | 16.39 | 876,115 | +0.03(+0.16%) |
Jun 07, 2013 | 16.38 | 16.48 | 16.17 | 16.36 | 1,399,855 | +0.09(+0.54%) |
Jun 06, 2013 | 16.09 | 16.32 | 16.03 | 16.27 | 1,737,270 | +0.17(+1.07%) |
Jun 05, 2013 | 16.09 | 16.48 | 16.04 | 16.10 | 1,872,955 | -0.03(-0.21%) |
Jun 04, 2013 | 16.48 | 16.61 | 16.10 | 16.13 | 1,886,593 | -0.34(-2.05%) |