Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 17.10 | 17.17 | 17.10 | 17.10 | 1,483 | +0.14(+0.83%) |
Aug 29, 2013 | 16.78 | 17.03 | 16.78 | 16.96 | 8,402 | -0.04(-0.24%) |
Aug 28, 2013 | 16.92 | 17.04 | 16.90 | 17.00 | 14,844 | +0.15(+0.89%) |
Aug 27, 2013 | 17.05 | 17.06 | 16.85 | 16.85 | 4,578 | -0.25(-1.46%) |
Aug 26, 2013 | 17.08 | 17.18 | 17.04 | 17.10 | 7,934 | +0.01(+0.06%) |
Aug 23, 2013 | 16.94 | 17.09 | 16.94 | 17.09 | 10,368 | +0.26(+1.54%) |
Aug 22, 2013 | 16.82 | 16.90 | 16.82 | 16.83 | 15,609 | +0.24(+1.45%) |
Aug 21, 2013 | 16.56 | 16.64 | 16.49 | 16.59 | 4,351 | -0.13(-0.78%) |
Aug 20, 2013 | 16.71 | 16.79 | 16.71 | 16.72 | 4,984 | -0.38(-2.22%) |
Aug 19, 2013 | 17.14 | 17.20 | 17.10 | 17.10 | 6,130 | -0.10(-0.58%) |
Aug 16, 2013 | 17.21 | 17.27 | 17.11 | 17.20 | 4,241 | +0.11(+0.64%) |
Aug 15, 2013 | 17.05 | 17.12 | 17.02 | 17.09 | 10,116 | -0.01(-0.06%) |
Aug 14, 2013 | 17.12 | 17.15 | 17.04 | 17.10 | 8,610 | +0.13(+0.77%) |
Aug 13, 2013 | 16.92 | 16.97 | 16.80 | 16.97 | 11,294 | +0.05(+0.30%) |
Aug 12, 2013 | 16.84 | 16.98 | 16.84 | 16.92 | 18,408 | -0.08(-0.47%) |
Aug 09, 2013 | 16.99 | 17.05 | 16.92 | 17.00 | 9,726 | +0.46(+2.78%) |
Aug 08, 2013 | 16.49 | 16.55 | 16.35 | 16.54 | 8,700 | +0.13(+0.79%) |
Aug 07, 2013 | 16.38 | 16.42 | 16.34 | 16.41 | 12,133 | -0.20(-1.20%) |
Aug 06, 2013 | 16.67 | 16.67 | 16.57 | 16.61 | 11,083 | -0.05(-0.30%) |
Aug 05, 2013 | 16.63 | 16.68 | 16.57 | 16.66 | 16,488 | +0.15(+0.91%) |
Aug 02, 2013 | 16.44 | 16.56 | 16.42 | 16.51 | 6,898 | -0.12(-0.72%) |
Aug 01, 2013 | 16.64 | 16.65 | 16.57 | 16.63 | 27,966 | +0.40(+2.46%) |
Jul 31, 2013 | 16.26 | 16.29 | 16.16 | 16.23 | 11,614 | -0.55(-3.28%) |
Jul 30, 2013 | 16.96 | 16.96 | 16.70 | 16.78 | 16,498 | -0.15(-0.89%) |
Jul 29, 2013 | 17.15 | 17.15 | 16.85 | 16.93 | 5,760 | -0.23(-1.34%) |
Jul 26, 2013 | 17.32 | 17.32 | 17.16 | 17.16 | 8,025 | -0.28(-1.61%) |
Jul 25, 2013 | 17.51 | 17.51 | 17.27 | 17.44 | 99,279 | -0.16(-0.91%) |
Jul 24, 2013 | 17.62 | 17.71 | 17.55 | 17.60 | 16,028 | -0.13(-0.73%) |
Jul 23, 2013 | 17.73 | 17.75 | 17.71 | 17.73 | 5,834 | +0.13(+0.74%) |
Jul 22, 2013 | 17.54 | 17.60 | 17.54 | 17.60 | 9,784 | +0.26(+1.50%) |
Jul 19, 2013 | 17.20 | 17.34 | 17.20 | 17.34 | 3,968 | +0.01(+0.06%) |
Jul 18, 2013 | 17.33 | 17.35 | 17.33 | 17.33 | 4,217 | +0.08(+0.46%) |
Jul 17, 2013 | 17.19 | 17.30 | 17.19 | 17.25 | 7,736 | -0.08(-0.46%) |
Jul 16, 2013 | 17.47 | 17.47 | 17.23 | 17.33 | 19,203 | -0.25(-1.42%) |
Jul 15, 2013 | 17.50 | 17.58 | 17.50 | 17.58 | 6,806 | +0.08(+0.46%) |
Jul 12, 2013 | 17.36 | 17.55 | 17.36 | 17.50 | 8,197 | +0.06(+0.34%) |
Jul 11, 2013 | 17.38 | 17.45 | 17.31 | 17.44 | 7,416 | +0.16(+0.93%) |
Jul 10, 2013 | 17.18 | 17.28 | 17.16 | 17.28 | 8,445 | +0.24(+1.41%) |
Jul 09, 2013 | 17.00 | 17.20 | 17.02 | 17.04 | 5,665 | -0.08(-0.47%) |
Jul 08, 2013 | 16.87 | 17.13 | 16.87 | 17.12 | 4,531 | +0.06(+0.35%) |
Jul 05, 2013 | 17.11 | 17.11 | 16.91 | 17.06 | 4,264 | -0.20(-1.16%) |
Jul 03, 2013 | 17.17 | 17.40 | 17.16 | 17.26 | 5,883 | +0.13(+0.76%) |
Jul 02, 2013 | 17.12 | 17.35 | 16.97 | 17.13 | 41,566 | +0.20(+1.18%) |
Jul 01, 2013 | 16.90 | 16.98 | 16.90 | 16.93 | 5,332 | +0.27(+1.62%) |
Jun 28, 2013 | 16.69 | 16.78 | 16.65 | 16.66 | 7,688 | +0.40(+2.46%) |
Jun 26, 2013 | 16.13 | 16.29 | 16.12 | 16.26 | 12,619 | -0.16(-0.97%) |
Jun 25, 2013 | 16.05 | 16.42 | 16.05 | 16.42 | 34,993 | +0.25(+1.55%) |
Jun 24, 2013 | 16.17 | 16.29 | 16.17 | 16.17 | 7,901 | -0.26(-1.58%) |
Jun 21, 2013 | 16.14 | 16.43 | 16.14 | 16.43 | 10,996 | +0.52(+3.27%) |
Jun 20, 2013 | 15.86 | 16.02 | 15.77 | 15.91 | 8,176 | -0.82(-4.90%) |
Jun 19, 2013 | 17.02 | 17.02 | 16.73 | 16.73 | 8,454 | -0.32(-1.88%) |
Jun 18, 2013 | 16.94 | 17.14 | 16.94 | 17.05 | 8,496 | +0.28(+1.67%) |
Jun 17, 2013 | 16.81 | 16.96 | 16.77 | 16.77 | 8,249 | +0.23(+1.39%) |
Jun 14, 2013 | 16.54 | 16.69 | 16.51 | 16.54 | 6,543 | -0.08(-0.48%) |
Jun 13, 2013 | 16.41 | 16.63 | 16.41 | 16.62 | 6,980 | +0.12(+0.73%) |
Jun 12, 2013 | 16.80 | 16.80 | 16.50 | 16.50 | 4,541 | -0.12(-0.72%) |
Jun 11, 2013 | 16.63 | 16.63 | 16.50 | 16.62 | 11,481 | -0.12(-0.72%) |
Jun 10, 2013 | 16.68 | 16.79 | 16.57 | 16.74 | 13,849 | +0.37(+2.26%) |
Jun 07, 2013 | 16.09 | 16.49 | 16.09 | 16.37 | 14,169 | +0.23(+1.43%) |
Jun 06, 2013 | 16.03 | 16.23 | 16.00 | 16.14 | 55,468 | +0.11(+0.69%) |
Jun 05, 2013 | 16.08 | 16.13 | 16.01 | 16.03 | 17,136 | -0.69(-4.13%) |
Jun 04, 2013 | 16.60 | 16.72 | 16.60 | 16.72 | 31,515 | +0.17(+1.03%) |