Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 16.54 | 16.62 | 16.29 | 16.34 | 2,035,431 | -0.16(-0.95%) |
Aug 29, 2013 | 16.36 | 16.68 | 16.35 | 16.50 | 2,045,570 | +0.09(+0.55%) |
Aug 28, 2013 | 16.47 | 16.63 | 16.38 | 16.41 | 3,144,490 | -0.06(-0.35%) |
Aug 27, 2013 | 16.60 | 16.79 | 16.41 | 16.46 | 3,693,754 | -0.35(-2.10%) |
Aug 26, 2013 | 17.09 | 17.17 | 16.77 | 16.82 | 1,393,794 | -0.27(-1.59%) |
Aug 23, 2013 | 17.33 | 17.38 | 17.06 | 17.09 | 927,730 | -0.16(-0.95%) |
Aug 22, 2013 | 17.03 | 17.39 | 17.02 | 17.25 | 813,874 | +0.32(+1.89%) |
Aug 21, 2013 | 16.89 | 17.42 | 16.68 | 16.93 | 3,027,219 | +0.00(+0.00%) |
Aug 20, 2013 | 16.85 | 17.09 | 16.80 | 16.93 | 1,985,854 | +0.07(+0.39%) |
Aug 19, 2013 | 17.36 | 17.50 | 16.85 | 16.87 | 1,748,707 | -0.58(-3.30%) |
Aug 16, 2013 | 17.37 | 17.69 | 17.36 | 17.44 | 1,090,719 | +0.06(+0.33%) |
Aug 15, 2013 | 17.67 | 17.68 | 17.36 | 17.38 | 2,655,242 | -0.47(-2.61%) |
Aug 14, 2013 | 18.14 | 18.18 | 17.84 | 17.85 | 1,572,302 | -0.29(-1.58%) |
Aug 13, 2013 | 18.12 | 18.23 | 17.89 | 18.14 | 1,844,041 | +0.04(+0.23%) |
Aug 12, 2013 | 18.48 | 18.59 | 18.05 | 18.09 | 2,510,231 | -0.39(-2.12%) |
Aug 09, 2013 | 17.58 | 18.79 | 17.17 | 18.49 | 6,072,299 | +0.57(+3.20%) |
Aug 08, 2013 | 17.96 | 18.11 | 17.84 | 17.91 | 1,954,130 | +0.15(+0.83%) |
Aug 07, 2013 | 17.81 | 17.83 | 17.47 | 17.77 | 2,757,101 | -0.14(-0.78%) |
Aug 06, 2013 | 18.27 | 18.27 | 17.67 | 17.91 | 2,165,995 | -0.40(-2.19%) |
Aug 05, 2013 | 18.32 | 18.37 | 18.13 | 18.31 | 1,173,836 | -0.02(-0.09%) |
Aug 02, 2013 | 18.13 | 18.44 | 18.06 | 18.32 | 1,566,216 | +0.18(+0.99%) |
Aug 01, 2013 | 17.92 | 18.24 | 17.92 | 18.14 | 1,995,087 | +0.45(+2.54%) |
Jul 31, 2013 | 17.81 | 17.97 | 17.64 | 17.69 | 1,943,879 | -0.12(-0.69%) |
Jul 30, 2013 | 18.21 | 18.28 | 17.62 | 17.82 | 3,611,630 | -0.33(-1.80%) |
Jul 29, 2013 | 18.41 | 18.43 | 17.94 | 18.14 | 2,768,269 | -0.34(-1.86%) |
Jul 26, 2013 | 18.47 | 18.60 | 18.35 | 18.49 | 1,212,392 | -0.08(-0.44%) |
Jul 25, 2013 | 18.46 | 18.68 | 18.34 | 18.57 | 1,214,586 | +0.09(+0.49%) |
Jul 24, 2013 | 18.68 | 18.77 | 17.81 | 18.48 | 3,663,111 | -0.16(-0.83%) |
Jul 23, 2013 | 18.80 | 19.00 | 18.62 | 18.63 | 1,485,387 | -0.02(-0.09%) |
Jul 22, 2013 | 18.44 | 18.73 | 18.63 | 18.65 | 1,780,644 | -0.04(-0.22%) |
Jul 19, 2013 | 18.61 | 18.78 | 18.44 | 18.69 | 2,151,666 | -0.25(-1.30%) |
Jul 18, 2013 | 18.74 | 19.33 | 18.74 | 18.94 | 2,444,626 | +0.31(+1.67%) |
Jul 17, 2013 | 18.50 | 18.86 | 18.41 | 18.63 | 1,318,561 | +0.21(+1.15%) |
Jul 16, 2013 | 18.64 | 18.71 | 18.26 | 18.41 | 994,299 | -0.21(-1.14%) |
Jul 15, 2013 | 18.56 | 18.70 | 18.49 | 18.63 | 968,319 | +0.12(+0.66%) |
Jul 12, 2013 | 18.47 | 18.63 | 18.42 | 18.50 | 943,016 | +0.01(+0.04%) |
Jul 11, 2013 | 18.70 | 18.84 | 18.37 | 18.50 | 777,686 | +0.07(+0.35%) |
Jul 10, 2013 | 18.50 | 18.62 | 18.30 | 18.43 | 831,848 | -0.12(-0.66%) |
Jul 09, 2013 | 18.54 | 18.64 | 18.37 | 18.55 | 835,104 | +0.19(+1.02%) |
Jul 08, 2013 | 18.36 | 18.53 | 18.28 | 18.36 | 798,710 | +0.11(+0.58%) |
Jul 05, 2013 | 18.17 | 18.27 | 17.96 | 18.26 | 538,084 | +0.29(+1.64%) |
Jul 03, 2013 | 17.87 | 18.00 | 17.65 | 17.96 | 995,502 | +0.06(+0.32%) |
Jul 02, 2013 | 18.16 | 18.42 | 17.82 | 17.91 | 1,098,114 | -0.27(-1.48%) |
Jul 01, 2013 | 18.19 | 18.45 | 18.13 | 18.18 | 1,312,792 | +0.14(+0.77%) |
Jun 28, 2013 | 18.08 | 18.14 | 17.84 | 18.04 | 1,738,447 | -0.07(-0.36%) |
Jun 27, 2013 | 17.96 | 18.21 | 17.90 | 18.10 | 951,096 | +0.34(+1.93%) |
Jun 26, 2013 | 17.62 | 17.90 | 17.62 | 17.76 | 933,653 | +0.31(+1.78%) |
Jun 25, 2013 | 17.24 | 17.51 | 17.18 | 17.45 | 2,728,752 | +0.36(+2.10%) |
Jun 24, 2013 | 17.74 | 17.74 | 17.06 | 17.09 | 4,023,307 | -0.90(-5.00%) |
Jun 21, 2013 | 18.27 | 18.38 | 17.48 | 17.99 | 3,921,259 | -0.16(-0.86%) |
Jun 20, 2013 | 18.45 | 18.49 | 17.81 | 18.14 | 3,967,092 | -0.59(-3.14%) |
Jun 19, 2013 | 18.98 | 19.12 | 18.72 | 18.73 | 2,238,359 | -0.22(-1.16%) |
Jun 18, 2013 | 18.11 | 18.97 | 18.09 | 18.95 | 2,769,386 | +0.90(+4.98%) |
Jun 17, 2013 | 18.19 | 18.50 | 18.00 | 18.05 | 3,174,375 | -0.02(-0.09%) |
Jun 14, 2013 | 18.44 | 18.79 | 18.03 | 18.07 | 4,377,838 | -0.39(-2.13%) |
Jun 13, 2013 | 18.32 | 18.53 | 17.99 | 18.46 | 3,051,950 | +0.14(+0.76%) |
Jun 12, 2013 | 18.59 | 18.68 | 18.29 | 18.32 | 1,766,317 | -0.08(-0.44%) |
Jun 11, 2013 | 18.81 | 18.86 | 18.21 | 18.41 | 3,190,600 | -0.65(-3.43%) |
Jun 10, 2013 | 18.82 | 19.17 | 18.79 | 19.06 | 1,309,118 | +0.28(+1.48%) |
Jun 07, 2013 | 18.99 | 19.20 | 18.76 | 18.78 | 3,301,503 | -0.02(-0.09%) |
Jun 06, 2013 | 18.24 | 18.80 | 18.15 | 18.80 | 1,836,748 | +0.61(+3.33%) |
Jun 05, 2013 | 18.10 | 18.32 | 17.89 | 18.19 | 2,036,417 | +0.08(+0.45%) |
Jun 04, 2013 | 18.41 | 18.57 | 17.88 | 18.11 | 3,569,738 | -0.26(-1.42%) |