Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 18.72 | 18.90 | 18.30 | 18.42 | 4,358,761 | -0.20(-1.07%) |
Aug 29, 2013 | 18.43 | 19.14 | 18.40 | 18.62 | 6,283,929 | +0.23(+1.25%) |
Aug 28, 2013 | 18.14 | 18.57 | 18.02 | 18.39 | 6,039,681 | +0.23(+1.27%) |
Aug 27, 2013 | 18.71 | 19.18 | 18.04 | 18.16 | 9,983,083 | -0.75(-3.97%) |
Aug 26, 2013 | 18.80 | 19.35 | 18.67 | 18.91 | 10,733,850 | +0.00(+0.00%) |
Aug 23, 2013 | 19.96 | 20.00 | 18.75 | 18.91 | 29,027,772 | -2.80(-12.90%) |
Aug 22, 2013 | 21.71 | 21.80 | 21.22 | 21.71 | 14,037,109 | +0.22(+1.02%) |
Aug 21, 2013 | 21.33 | 21.68 | 21.07 | 21.49 | 7,594,166 | +0.16(+0.75%) |
Aug 20, 2013 | 21.75 | 21.98 | 20.90 | 21.33 | 9,240,410 | +0.16(+0.76%) |
Aug 19, 2013 | 20.47 | 21.81 | 20.45 | 21.17 | 12,375,847 | +0.83(+4.08%) |
Aug 16, 2013 | 21.10 | 21.50 | 20.29 | 20.34 | 18,664,300 | +0.49(+2.47%) |
Aug 15, 2013 | 20.39 | 20.39 | 19.70 | 19.85 | 4,155,263 | -0.72(-3.50%) |
Aug 14, 2013 | 20.71 | 20.99 | 20.35 | 20.57 | 4,909,047 | -0.28(-1.34%) |
Aug 13, 2013 | 20.40 | 21.00 | 20.15 | 20.85 | 5,901,673 | +0.64(+3.17%) |
Aug 12, 2013 | 19.67 | 20.44 | 19.57 | 20.21 | 6,014,641 | +0.51(+2.59%) |
Aug 09, 2013 | 19.27 | 19.95 | 19.24 | 19.70 | 4,960,018 | +0.49(+2.55%) |
Aug 08, 2013 | 18.93 | 19.30 | 18.61 | 19.21 | 4,670,894 | +0.57(+3.06%) |
Aug 07, 2013 | 19.00 | 19.10 | 17.97 | 18.64 | 7,457,066 | -0.39(-2.05%) |
Aug 06, 2013 | 19.25 | 19.87 | 18.91 | 19.03 | 5,415,278 | -0.41(-2.11%) |
Aug 05, 2013 | 19.12 | 20.02 | 19.09 | 19.44 | 5,010,675 | +0.32(+1.67%) |
Aug 02, 2013 | 18.87 | 19.25 | 18.74 | 19.12 | 3,244,513 | +0.36(+1.92%) |
Aug 01, 2013 | 18.56 | 19.32 | 18.53 | 18.76 | 7,797,963 | +0.42(+2.29%) |
Jul 31, 2013 | 18.44 | 18.68 | 18.31 | 18.34 | 2,682,706 | -0.04(-0.22%) |
Jul 30, 2013 | 18.47 | 18.75 | 18.20 | 18.38 | 3,316,026 | +0.03(+0.16%) |
Jul 29, 2013 | 18.52 | 18.96 | 18.24 | 18.35 | 3,154,517 | -0.24(-1.29%) |
Jul 26, 2013 | 18.76 | 18.91 | 18.54 | 18.59 | 2,702,384 | -0.35(-1.85%) |
Jul 25, 2013 | 18.15 | 18.95 | 18.07 | 18.94 | 5,174,240 | +1.05(+5.87%) |
Jul 24, 2013 | 18.00 | 18.17 | 17.54 | 17.89 | 5,771,282 | -0.05(-0.28%) |
Jul 23, 2013 | 18.29 | 18.30 | 17.84 | 17.94 | 3,993,280 | -0.39(-2.13%) |
Jul 22, 2013 | 18.34 | 18.50 | 18.12 | 18.33 | 2,551,920 | +0.03(+0.16%) |
Jul 19, 2013 | 17.78 | 18.48 | 17.75 | 18.30 | 4,519,594 | +0.19(+1.05%) |
Jul 18, 2013 | 18.53 | 18.66 | 18.09 | 18.11 | 5,115,483 | -0.41(-2.24%) |
Jul 17, 2013 | 18.80 | 18.84 | 18.16 | 18.52 | 5,828,805 | -0.21(-1.09%) |
Jul 16, 2013 | 19.15 | 19.15 | 18.50 | 18.73 | 3,054,789 | -0.39(-2.04%) |
Jul 15, 2013 | 18.86 | 19.39 | 18.67 | 19.12 | 4,239,884 | +0.29(+1.54%) |
Jul 12, 2013 | 18.22 | 19.11 | 18.15 | 18.83 | 5,730,236 | +0.61(+3.35%) |
Jul 11, 2013 | 18.46 | 18.53 | 17.65 | 18.22 | 8,156,555 | +0.25(+1.39%) |
Jul 10, 2013 | 19.65 | 19.73 | 17.81 | 17.97 | 12,028,191 | -1.68(-8.55%) |
Jul 09, 2013 | 20.44 | 20.47 | 19.22 | 19.65 | 8,061,594 | -0.87(-4.24%) |
Jul 08, 2013 | 20.00 | 20.54 | 19.53 | 20.52 | 5,229,095 | +0.58(+2.91%) |
Jul 05, 2013 | 19.76 | 20.03 | 19.50 | 19.94 | 3,947,237 | +0.51(+2.62%) |
Jul 03, 2013 | 19.10 | 19.58 | 19.10 | 19.43 | 3,872,102 | -0.11(-0.56%) |
Jul 02, 2013 | 18.76 | 19.62 | 18.75 | 19.54 | 6,660,214 | +0.59(+3.11%) |
Jul 01, 2013 | 19.32 | 20.29 | 18.77 | 18.95 | 18,629,242 | +0.55(+2.99%) |
Jun 28, 2013 | 17.92 | 18.55 | 17.65 | 18.40 | 6,095,219 | +0.67(+3.78%) |
Jun 26, 2013 | 17.00 | 17.79 | 16.95 | 17.73 | 10,134,582 | +1.32(+8.04%) |
Jun 25, 2013 | 15.38 | 16.63 | 15.31 | 16.41 | 7,403,589 | +1.28(+8.46%) |
Jun 24, 2013 | 14.80 | 15.36 | 14.43 | 15.13 | 4,542,544 | +0.14(+0.93%) |
Jun 21, 2013 | 15.21 | 15.27 | 14.75 | 14.99 | 4,957,069 | +0.06(+0.40%) |
Jun 20, 2013 | 15.40 | 15.78 | 14.79 | 14.93 | 5,563,109 | -0.73(-4.66%) |
Jun 19, 2013 | 15.40 | 15.80 | 15.39 | 15.66 | 3,248,057 | +0.11(+0.71%) |
Jun 18, 2013 | 15.10 | 15.75 | 15.06 | 15.55 | 5,372,870 | +0.47(+3.12%) |
Jun 17, 2013 | 15.32 | 15.40 | 14.96 | 15.08 | 3,210,095 | -0.32(-2.08%) |
Jun 14, 2013 | 15.10 | 15.44 | 14.85 | 15.40 | 3,952,330 | +0.17(+1.12%) |
Jun 13, 2013 | 14.92 | 15.28 | 14.71 | 15.23 | 4,523,876 | +0.13(+0.86%) |
Jun 12, 2013 | 15.89 | 15.95 | 15.02 | 15.10 | 6,472,500 | -0.25(-1.63%) |
Jun 11, 2013 | 15.27 | 16.02 | 14.91 | 15.35 | 10,115,017 | -0.14(-0.90%) |
Jun 10, 2013 | 14.80 | 15.76 | 14.43 | 15.49 | 15,188,700 | +0.37(+2.45%) |
Jun 07, 2013 | 14.11 | 15.36 | 13.95 | 15.12 | 11,726,077 | +0.81(+5.66%) |
Jun 06, 2013 | 14.10 | 14.68 | 14.00 | 14.31 | 6,630,069 | +0.11(+0.77%) |
Jun 05, 2013 | 14.35 | 14.84 | 14.00 | 14.20 | 6,449,380 | -0.19(-1.32%) |
Jun 04, 2013 | 15.05 | 15.41 | 14.35 | 14.39 | 6,906,315 | -0.83(-5.45%) |