Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 15.90 | 15.97 | 15.63 | 15.67 | 536,124 | -0.23(-1.44%) |
Aug 29, 2013 | 15.95 | 15.97 | 15.73 | 15.90 | 472,634 | -0.05(-0.34%) |
Aug 28, 2013 | 16.08 | 16.17 | 15.88 | 15.95 | 325,222 | -0.16(-1.00%) |
Aug 27, 2013 | 16.24 | 16.30 | 16.09 | 16.11 | 306,243 | -0.15(-0.91%) |
Aug 26, 2013 | 16.30 | 16.36 | 16.18 | 16.26 | 260,829 | -0.05(-0.29%) |
Aug 23, 2013 | 16.22 | 16.30 | 16.10 | 16.30 | 236,452 | +0.09(+0.58%) |
Aug 22, 2013 | 16.18 | 16.22 | 16.04 | 16.21 | 311,191 | +0.09(+0.58%) |
Aug 21, 2013 | 16.30 | 16.39 | 16.04 | 16.12 | 525,565 | -0.25(-1.52%) |
Aug 20, 2013 | 16.04 | 16.46 | 16.04 | 16.37 | 710,360 | +0.34(+2.14%) |
Aug 19, 2013 | 16.30 | 16.35 | 16.02 | 16.02 | 375,280 | -0.27(-1.65%) |
Aug 16, 2013 | 16.57 | 16.75 | 16.28 | 16.29 | 301,506 | -0.37(-2.22%) |
Aug 15, 2013 | 16.73 | 16.75 | 16.50 | 16.66 | 295,919 | -0.24(-1.39%) |
Aug 14, 2013 | 16.87 | 16.98 | 16.81 | 16.90 | 436,785 | -0.01(-0.04%) |
Aug 13, 2013 | 17.17 | 17.17 | 16.83 | 16.90 | 290,235 | -0.25(-1.45%) |
Aug 12, 2013 | 17.14 | 17.22 | 17.01 | 17.15 | 317,020 | -0.06(-0.35%) |
Aug 09, 2013 | 17.04 | 17.31 | 17.03 | 17.21 | 476,440 | +0.16(+0.95%) |
Aug 08, 2013 | 17.16 | 17.24 | 17.02 | 17.05 | 571,591 | -0.05(-0.31%) |
Aug 07, 2013 | 17.11 | 17.18 | 16.95 | 17.10 | 772,747 | -0.01(-0.08%) |
Aug 06, 2013 | 17.20 | 17.35 | 17.10 | 17.12 | 499,343 | -0.11(-0.66%) |
Aug 05, 2013 | 17.30 | 17.30 | 17.18 | 17.23 | 283,057 | -0.11(-0.66%) |
Aug 02, 2013 | 17.40 | 17.49 | 17.33 | 17.35 | 261,456 | -0.07(-0.42%) |
Aug 01, 2013 | 17.41 | 17.53 | 17.29 | 17.42 | 776,742 | +0.11(+0.62%) |
Jul 31, 2013 | 17.72 | 17.84 | 17.24 | 17.31 | 546,426 | -0.38(-2.16%) |
Jul 30, 2013 | 17.58 | 17.98 | 17.58 | 17.70 | 919,430 | +0.30(+1.70%) |
Jul 29, 2013 | 17.49 | 17.60 | 17.37 | 17.40 | 258,363 | -0.17(-0.96%) |
Jul 26, 2013 | 17.49 | 17.57 | 17.38 | 17.57 | 215,755 | -0.02(-0.11%) |
Jul 25, 2013 | 17.44 | 17.65 | 17.38 | 17.59 | 246,018 | +0.15(+0.85%) |
Jul 24, 2013 | 17.84 | 17.84 | 17.39 | 17.44 | 513,143 | -0.36(-2.04%) |
Jul 23, 2013 | 17.72 | 17.82 | 17.55 | 17.80 | 319,781 | +0.12(+0.68%) |
Jul 22, 2013 | 17.49 | 17.70 | 17.55 | 17.68 | 217,289 | +0.13(+0.73%) |
Jul 19, 2013 | 17.72 | 17.77 | 17.53 | 17.55 | 686,073 | -0.19(-1.10%) |
Jul 18, 2013 | 17.59 | 17.78 | 17.56 | 17.75 | 487,850 | +0.21(+1.23%) |
Jul 17, 2013 | 17.57 | 17.67 | 17.45 | 17.53 | 379,457 | -0.01(-0.08%) |
Jul 16, 2013 | 17.45 | 17.59 | 17.40 | 17.55 | 739,812 | +0.07(+0.38%) |
Jul 15, 2013 | 17.55 | 17.63 | 17.40 | 17.48 | 473,620 | -0.02(-0.12%) |
Jul 12, 2013 | 17.35 | 17.50 | 17.25 | 17.50 | 771,944 | +0.12(+0.70%) |
Jul 11, 2013 | 17.13 | 17.41 | 17.13 | 17.38 | 473,593 | +0.47(+2.78%) |
Jul 10, 2013 | 16.55 | 16.93 | 16.48 | 16.91 | 1,049,181 | +0.32(+1.94%) |
Jul 09, 2013 | 16.45 | 16.65 | 16.37 | 16.59 | 486,982 | +0.22(+1.35%) |
Jul 08, 2013 | 16.37 | 16.53 | 16.34 | 16.37 | 882,071 | +0.02(+0.12%) |
Jul 05, 2013 | 16.64 | 16.71 | 16.20 | 16.35 | 1,372,855 | -0.18(-1.10%) |
Jul 03, 2013 | 16.72 | 16.72 | 16.53 | 16.53 | 485,651 | -0.24(-1.40%) |
Jul 02, 2013 | 16.59 | 16.77 | 16.52 | 16.76 | 1,285,886 | +0.19(+1.18%) |
Jul 01, 2013 | 16.65 | 16.74 | 16.47 | 16.57 | 562,576 | -0.01(-0.08%) |
Jun 28, 2013 | 16.63 | 16.70 | 16.47 | 16.58 | 2,680,509 | -0.09(-0.52%) |
Jun 27, 2013 | 16.42 | 16.69 | 16.38 | 16.67 | 846,030 | +0.36(+2.22%) |
Jun 26, 2013 | 16.26 | 16.35 | 16.10 | 16.30 | 1,029,343 | +0.23(+1.42%) |
Jun 25, 2013 | 15.96 | 16.13 | 15.76 | 16.08 | 529,683 | +0.25(+1.60%) |
Jun 24, 2013 | 15.90 | 16.12 | 15.54 | 15.82 | 589,776 | -0.23(-1.45%) |
Jun 21, 2013 | 16.24 | 16.27 | 15.87 | 16.06 | 1,605,335 | -0.08(-0.50%) |
Jun 20, 2013 | 16.60 | 16.66 | 16.12 | 16.14 | 625,202 | -0.66(-3.92%) |
Jun 19, 2013 | 17.17 | 17.22 | 16.69 | 16.80 | 340,782 | -0.36(-2.10%) |
Jun 18, 2013 | 17.01 | 17.29 | 16.96 | 17.16 | 329,449 | +0.13(+0.74%) |
Jun 17, 2013 | 17.18 | 17.30 | 16.95 | 17.03 | 358,646 | -0.03(-0.16%) |
Jun 14, 2013 | 17.08 | 17.26 | 16.95 | 17.06 | 577,628 | -0.01(-0.04%) |
Jun 13, 2013 | 17.00 | 17.19 | 16.92 | 17.06 | 968,952 | +0.09(+0.55%) |
Jun 12, 2013 | 17.31 | 17.38 | 16.96 | 16.97 | 1,215,693 | -0.28(-1.62%) |
Jun 11, 2013 | 17.40 | 17.53 | 17.21 | 17.25 | 345,216 | -0.31(-1.78%) |
Jun 10, 2013 | 17.62 | 17.73 | 17.43 | 17.56 | 486,023 | -0.01(-0.08%) |
Jun 07, 2013 | 17.60 | 17.73 | 17.28 | 17.57 | 623,688 | +0.03(+0.19%) |
Jun 06, 2013 | 17.12 | 17.54 | 17.03 | 17.54 | 444,237 | +0.39(+2.25%) |
Jun 05, 2013 | 17.21 | 17.26 | 17.10 | 17.16 | 920,121 | -0.08(-0.46%) |
Jun 04, 2013 | 17.38 | 17.45 | 17.21 | 17.23 | 1,134,735 | -0.09(-0.54%) |