Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 18.10 | 18.13 | 18.00 | 18.08 | 1,939,352 | -0.02(-0.12%) |
Aug 29, 2013 | 18.05 | 18.23 | 18.02 | 18.11 | 804,723 | +0.02(+0.14%) |
Aug 28, 2013 | 17.97 | 18.16 | 17.92 | 18.08 | 1,400,909 | +0.08(+0.42%) |
Aug 27, 2013 | 18.22 | 18.25 | 17.97 | 18.01 | 1,235,591 | -0.42(-2.27%) |
Aug 26, 2013 | 18.44 | 18.54 | 18.36 | 18.42 | 529,669 | -0.00(-0.01%) |
Aug 23, 2013 | 18.41 | 18.52 | 18.21 | 18.43 | 819,487 | +0.04(+0.24%) |
Aug 22, 2013 | 18.11 | 18.45 | 18.11 | 18.38 | 650,927 | +0.33(+1.81%) |
Aug 21, 2013 | 18.23 | 18.23 | 18.02 | 18.05 | 879,543 | -0.25(-1.39%) |
Aug 20, 2013 | 18.17 | 18.40 | 18.10 | 18.31 | 705,758 | +0.17(+0.96%) |
Aug 19, 2013 | 18.32 | 18.45 | 18.09 | 18.13 | 1,254,184 | -0.24(-1.32%) |
Aug 16, 2013 | 18.31 | 18.46 | 18.24 | 18.38 | 833,768 | -0.02(-0.09%) |
Aug 15, 2013 | 18.63 | 18.89 | 18.19 | 18.39 | 1,189,194 | -0.44(-2.36%) |
Aug 14, 2013 | 19.12 | 19.12 | 18.74 | 18.84 | 687,027 | -0.22(-1.14%) |
Aug 13, 2013 | 19.07 | 19.13 | 18.87 | 19.06 | 481,458 | -0.02(-0.10%) |
Aug 12, 2013 | 18.90 | 19.12 | 18.86 | 19.08 | 1,065,610 | +0.10(+0.54%) |
Aug 09, 2013 | 18.86 | 19.07 | 18.81 | 18.97 | 1,512,517 | +0.23(+1.25%) |
Aug 08, 2013 | 18.87 | 18.98 | 18.68 | 18.74 | 1,566,869 | -0.05(-0.26%) |
Aug 07, 2013 | 18.91 | 18.91 | 18.70 | 18.79 | 1,593,822 | -0.19(-1.00%) |
Aug 06, 2013 | 18.96 | 19.04 | 18.87 | 18.98 | 890,229 | -0.07(-0.38%) |
Aug 05, 2013 | 19.01 | 19.12 | 18.84 | 19.05 | 1,492,643 | +0.02(+0.09%) |
Aug 02, 2013 | 19.07 | 19.17 | 18.87 | 19.03 | 1,275,483 | -0.14(-0.74%) |
Aug 01, 2013 | 19.02 | 19.26 | 18.94 | 19.18 | 2,746,061 | +0.51(+2.75%) |
Jul 31, 2013 | 18.52 | 19.54 | 18.52 | 18.66 | 2,720,730 | +0.34(+1.87%) |
Jul 30, 2013 | 18.29 | 18.47 | 18.22 | 18.32 | 1,385,043 | +0.10(+0.56%) |
Jul 29, 2013 | 18.29 | 18.41 | 18.19 | 18.22 | 929,228 | -0.10(-0.56%) |
Jul 26, 2013 | 18.28 | 18.42 | 18.26 | 18.32 | 818,255 | -0.08(-0.45%) |
Jul 25, 2013 | 18.23 | 18.47 | 18.23 | 18.40 | 1,135,906 | +0.08(+0.45%) |
Jul 24, 2013 | 18.50 | 18.50 | 18.25 | 18.32 | 1,040,094 | -0.11(-0.57%) |
Jul 23, 2013 | 18.36 | 18.47 | 18.32 | 18.43 | 1,558,259 | +0.11(+0.60%) |
Jul 22, 2013 | 18.29 | 18.47 | 18.32 | 18.32 | 1,194,173 | -0.00(-0.03%) |
Jul 19, 2013 | 18.31 | 18.42 | 18.30 | 18.32 | 1,326,572 | +0.00(+0.01%) |
Jul 18, 2013 | 18.25 | 18.41 | 18.22 | 18.32 | 1,615,592 | +0.16(+0.89%) |
Jul 17, 2013 | 18.15 | 18.17 | 18.00 | 18.16 | 1,475,311 | +0.08(+0.46%) |
Jul 16, 2013 | 18.03 | 18.16 | 17.97 | 18.07 | 2,413,338 | +0.00(+0.01%) |
Jul 15, 2013 | 18.24 | 18.31 | 18.06 | 18.07 | 1,697,413 | -0.11(-0.59%) |
Jul 12, 2013 | 18.19 | 18.24 | 18.11 | 18.18 | 1,436,509 | -0.06(-0.33%) |
Jul 11, 2013 | 18.46 | 18.48 | 18.22 | 18.24 | 1,531,686 | +0.05(+0.28%) |
Jul 10, 2013 | 18.14 | 18.27 | 17.97 | 18.19 | 1,713,668 | +0.02(+0.11%) |
Jul 09, 2013 | 18.12 | 18.29 | 18.02 | 18.17 | 1,766,513 | +0.17(+0.96%) |
Jul 08, 2013 | 18.09 | 18.20 | 17.97 | 18.00 | 1,316,659 | -0.03(-0.16%) |
Jul 05, 2013 | 17.80 | 18.02 | 17.62 | 18.02 | 779,420 | +0.42(+2.36%) |
Jul 03, 2013 | 17.56 | 17.68 | 17.49 | 17.61 | 1,172,289 | -0.05(-0.29%) |
Jul 02, 2013 | 17.71 | 17.84 | 17.53 | 17.66 | 1,825,005 | -0.04(-0.23%) |
Jul 01, 2013 | 17.80 | 17.95 | 17.65 | 17.70 | 2,065,741 | +0.12(+0.70%) |
Jun 28, 2013 | 17.91 | 17.93 | 17.57 | 17.58 | 3,688,866 | -0.40(-2.20%) |
Jun 27, 2013 | 17.79 | 18.09 | 17.72 | 17.98 | 1,078,045 | +0.39(+2.21%) |
Jun 26, 2013 | 17.77 | 17.81 | 17.58 | 17.59 | 860,770 | +0.00(+0.03%) |
Jun 25, 2013 | 17.65 | 17.67 | 17.47 | 17.58 | 1,808,902 | +0.18(+1.04%) |
Jun 24, 2013 | 17.18 | 17.53 | 16.94 | 17.40 | 3,027,560 | -0.07(-0.39%) |
Jun 21, 2013 | 17.76 | 17.76 | 17.10 | 17.47 | 2,652,452 | -0.38(-2.13%) |
Jun 20, 2013 | 18.24 | 18.27 | 17.83 | 17.85 | 2,314,894 | -0.62(-3.36%) |
Jun 19, 2013 | 18.85 | 18.89 | 18.47 | 18.47 | 1,356,362 | -0.35(-1.87%) |
Jun 18, 2013 | 18.65 | 18.88 | 18.65 | 18.82 | 1,301,224 | +0.21(+1.14%) |
Jun 17, 2013 | 18.75 | 18.80 | 18.39 | 18.61 | 2,327,517 | -0.03(-0.18%) |
Jun 14, 2013 | 18.74 | 18.78 | 18.51 | 18.65 | 1,586,608 | -0.12(-0.63%) |
Jun 13, 2013 | 18.60 | 18.85 | 18.60 | 18.76 | 1,822,368 | +0.13(+0.68%) |
Jun 12, 2013 | 19.15 | 19.15 | 18.55 | 18.64 | 1,055,985 | -0.32(-1.68%) |
Jun 11, 2013 | 19.04 | 19.22 | 18.85 | 18.95 | 1,288,665 | -0.35(-1.80%) |
Jun 10, 2013 | 19.33 | 19.35 | 19.21 | 19.30 | 2,150,994 | +0.03(+0.16%) |
Jun 07, 2013 | 18.92 | 19.34 | 18.87 | 19.27 | 1,080,688 | +0.46(+2.45%) |
Jun 06, 2013 | 18.54 | 18.81 | 18.46 | 18.81 | 1,161,504 | +0.29(+1.56%) |
Jun 05, 2013 | 18.83 | 18.88 | 18.50 | 18.52 | 996,279 | -0.40(-2.11%) |
Jun 04, 2013 | 18.97 | 19.18 | 18.80 | 18.92 | 1,085,560 | -0.09(-0.45%) |