Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 18.46 | 18.47 | 18.25 | 18.25 | 1,038,985 | -0.21(-1.11%) |
Aug 29, 2013 | 18.35 | 18.52 | 18.35 | 18.46 | 1,167,473 | +0.09(+0.48%) |
Aug 28, 2013 | 18.38 | 18.56 | 18.28 | 18.37 | 1,145,577 | +0.01(+0.06%) |
Aug 27, 2013 | 18.47 | 18.56 | 18.27 | 18.36 | 1,298,692 | -0.26(-1.40%) |
Aug 26, 2013 | 18.75 | 18.77 | 18.61 | 18.62 | 938,523 | -0.09(-0.47%) |
Aug 23, 2013 | 18.71 | 18.81 | 18.65 | 18.71 | 1,016,383 | -0.04(-0.24%) |
Aug 22, 2013 | 18.61 | 18.76 | 18.56 | 18.75 | 732,331 | +0.14(+0.75%) |
Aug 21, 2013 | 18.80 | 18.85 | 18.54 | 18.61 | 1,640,785 | -0.27(-1.44%) |
Aug 20, 2013 | 19.03 | 19.03 | 18.74 | 18.88 | 1,501,641 | +0.09(+0.46%) |
Aug 19, 2013 | 18.89 | 18.99 | 18.77 | 18.80 | 1,266,611 | -0.15(-0.78%) |
Aug 16, 2013 | 18.84 | 19.04 | 18.82 | 18.94 | 1,435,080 | +0.03(+0.14%) |
Aug 15, 2013 | 18.97 | 18.99 | 18.78 | 18.92 | 1,491,094 | -0.14(-0.74%) |
Aug 14, 2013 | 19.06 | 19.10 | 18.91 | 19.06 | 1,100,808 | +0.02(+0.09%) |
Aug 13, 2013 | 19.06 | 19.17 | 19.02 | 19.04 | 1,466,840 | -0.03(-0.17%) |
Aug 12, 2013 | 18.80 | 19.13 | 18.77 | 19.07 | 2,883,285 | +0.25(+1.30%) |
Aug 09, 2013 | 18.70 | 18.90 | 18.66 | 18.83 | 552,809 | +0.05(+0.26%) |
Aug 08, 2013 | 18.66 | 18.94 | 18.58 | 18.78 | 1,265,171 | +0.23(+1.26%) |
Aug 07, 2013 | 18.51 | 18.60 | 18.48 | 18.55 | 1,600,067 | -0.11(-0.61%) |
Aug 06, 2013 | 18.75 | 18.80 | 18.48 | 18.66 | 1,494,904 | -0.30(-1.58%) |
Aug 05, 2013 | 18.75 | 19.00 | 18.69 | 18.96 | 1,188,143 | +0.23(+1.22%) |
Aug 02, 2013 | 18.74 | 18.89 | 18.67 | 18.73 | 1,498,666 | -0.08(-0.43%) |
Aug 01, 2013 | 18.70 | 18.81 | 18.55 | 18.81 | 1,794,351 | +0.29(+1.56%) |
Jul 31, 2013 | 18.59 | 18.84 | 18.50 | 18.52 | 2,237,409 | -0.05(-0.26%) |
Jul 30, 2013 | 19.28 | 19.30 | 18.42 | 18.57 | 3,341,352 | -0.72(-3.75%) |
Jul 29, 2013 | 19.21 | 19.62 | 19.17 | 19.30 | 2,918,223 | +0.08(+0.40%) |
Jul 26, 2013 | 19.18 | 19.23 | 18.93 | 19.22 | 1,004,342 | -0.02(-0.08%) |
Jul 25, 2013 | 19.05 | 19.25 | 19.01 | 19.24 | 732,266 | +0.23(+1.20%) |
Jul 24, 2013 | 19.12 | 19.25 | 18.95 | 19.01 | 1,145,244 | -0.09(-0.46%) |
Jul 23, 2013 | 18.94 | 19.16 | 18.93 | 19.10 | 1,159,207 | +0.23(+1.24%) |
Jul 22, 2013 | 18.81 | 18.95 | 18.79 | 18.86 | 910,720 | +0.08(+0.41%) |
Jul 19, 2013 | 18.76 | 18.92 | 18.72 | 18.79 | 817,544 | -0.05(-0.29%) |
Jul 18, 2013 | 18.73 | 18.95 | 18.73 | 18.84 | 973,741 | +0.13(+0.67%) |
Jul 17, 2013 | 18.66 | 18.81 | 18.66 | 18.72 | 936,097 | +0.10(+0.53%) |
Jul 16, 2013 | 18.61 | 18.63 | 18.52 | 18.62 | 1,014,680 | -0.01(-0.06%) |
Jul 15, 2013 | 18.54 | 18.73 | 18.52 | 18.63 | 1,649,251 | +0.14(+0.74%) |
Jul 12, 2013 | 18.42 | 18.52 | 18.36 | 18.49 | 1,048,180 | +0.10(+0.56%) |
Jul 11, 2013 | 18.41 | 18.46 | 18.22 | 18.39 | 2,232,090 | +0.27(+1.47%) |
Jul 10, 2013 | 18.12 | 18.23 | 17.97 | 18.12 | 2,146,867 | +0.02(+0.12%) |
Jul 09, 2013 | 17.88 | 18.12 | 17.81 | 18.10 | 2,218,349 | +0.33(+1.87%) |
Jul 08, 2013 | 17.75 | 17.91 | 17.69 | 17.77 | 1,793,506 | +0.03(+0.18%) |
Jul 05, 2013 | 17.79 | 17.84 | 17.62 | 17.74 | 1,149,816 | -0.07(-0.40%) |
Jul 03, 2013 | 17.72 | 17.81 | 17.62 | 17.81 | 618,838 | +0.07(+0.40%) |
Jul 02, 2013 | 17.78 | 17.83 | 17.64 | 17.74 | 1,646,982 | -0.05(-0.31%) |
Jul 01, 2013 | 17.79 | 17.83 | 17.71 | 17.79 | 1,731,534 | +0.06(+0.34%) |
Jun 28, 2013 | 17.65 | 17.82 | 17.64 | 17.73 | 2,113,316 | +0.08(+0.43%) |
Jun 27, 2013 | 17.70 | 17.77 | 17.59 | 17.65 | 1,933,355 | +0.11(+0.65%) |
Jun 26, 2013 | 17.43 | 17.68 | 17.43 | 17.54 | 1,418,671 | +0.23(+1.32%) |
Jun 25, 2013 | 17.26 | 17.38 | 17.16 | 17.31 | 2,796,488 | +0.05(+0.32%) |
Jun 24, 2013 | 17.27 | 17.35 | 17.08 | 17.26 | 3,014,877 | -0.27(-1.55%) |
Jun 21, 2013 | 17.55 | 17.74 | 17.51 | 17.53 | 2,688,068 | -0.15(-0.86%) |
Jun 20, 2013 | 18.06 | 18.07 | 17.62 | 17.68 | 3,246,013 | -0.47(-2.58%) |
Jun 19, 2013 | 18.40 | 18.42 | 18.14 | 18.15 | 2,014,494 | -0.24(-1.33%) |
Jun 18, 2013 | 18.24 | 18.48 | 18.19 | 18.39 | 1,192,953 | +0.16(+0.87%) |
Jun 17, 2013 | 18.14 | 18.30 | 18.11 | 18.24 | 1,700,924 | +0.22(+1.21%) |
Jun 14, 2013 | 17.99 | 18.11 | 17.99 | 18.02 | 1,685,271 | -0.03(-0.18%) |
Jun 13, 2013 | 17.88 | 18.07 | 17.79 | 18.05 | 1,998,303 | +0.15(+0.85%) |
Jun 12, 2013 | 18.38 | 18.40 | 17.87 | 17.90 | 1,919,241 | -0.37(-2.03%) |
Jun 11, 2013 | 18.29 | 18.31 | 18.09 | 18.27 | 1,600,186 | -0.10(-0.53%) |
Jun 10, 2013 | 18.42 | 18.45 | 18.31 | 18.37 | 1,793,370 | -0.02(-0.09%) |
Jun 07, 2013 | 18.27 | 18.39 | 18.09 | 18.38 | 2,566,504 | +0.19(+1.05%) |
Jun 06, 2013 | 18.25 | 18.26 | 18.03 | 18.19 | 2,371,388 | -0.05(-0.27%) |
Jun 05, 2013 | 18.27 | 18.39 | 18.17 | 18.24 | 2,099,691 | -0.16(-0.86%) |
Jun 04, 2013 | 18.39 | 18.46 | 18.25 | 18.40 | 2,255,326 | +0.01(+0.06%) |