Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 14.94 | 15.07 | 14.75 | 14.90 | 6,840,346 | +0.02(+0.16%) |
Aug 29, 2013 | 14.97 | 15.13 | 14.84 | 14.88 | 5,156,551 | -0.11(-0.74%) |
Aug 28, 2013 | 14.96 | 15.15 | 14.94 | 14.99 | 4,514,970 | +0.05(+0.32%) |
Aug 27, 2013 | 15.27 | 15.28 | 14.90 | 14.94 | 7,166,403 | -0.45(-2.92%) |
Aug 26, 2013 | 15.56 | 15.68 | 15.35 | 15.39 | 8,006,515 | -0.17(-1.11%) |
Aug 23, 2013 | 15.81 | 15.84 | 15.56 | 15.57 | 7,401,299 | -0.13(-0.85%) |
Aug 22, 2013 | 15.72 | 15.88 | 15.57 | 15.70 | 5,298,592 | +0.01(+0.05%) |
Aug 21, 2013 | 15.95 | 16.01 | 15.68 | 15.69 | 4,180,667 | -0.32(-2.02%) |
Aug 20, 2013 | 15.86 | 16.23 | 15.83 | 16.02 | 4,184,784 | +0.20(+1.25%) |
Aug 19, 2013 | 16.14 | 16.17 | 15.80 | 15.82 | 3,655,454 | -0.30(-1.86%) |
Aug 16, 2013 | 16.02 | 16.25 | 16.01 | 16.12 | 4,855,651 | +0.11(+0.69%) |
Aug 15, 2013 | 16.15 | 16.28 | 16.00 | 16.01 | 7,601,337 | -0.63(-3.79%) |
Aug 14, 2013 | 16.69 | 16.82 | 16.59 | 16.64 | 3,474,563 | -0.05(-0.28%) |
Aug 13, 2013 | 16.29 | 16.73 | 16.24 | 16.69 | 6,386,526 | +0.45(+2.77%) |
Aug 12, 2013 | 16.30 | 16.32 | 16.11 | 16.24 | 15,294,406 | -0.26(-1.58%) |
Aug 09, 2013 | 17.39 | 17.43 | 16.44 | 16.50 | 13,917,356 | -0.98(-5.60%) |
Aug 08, 2013 | 17.42 | 17.50 | 17.31 | 17.47 | 2,927,378 | +0.13(+0.73%) |
Aug 07, 2013 | 17.45 | 17.55 | 17.25 | 17.35 | 5,747,894 | +0.01(+0.04%) |
Aug 06, 2013 | 17.33 | 17.49 | 17.16 | 17.34 | 3,888,938 | -0.02(-0.14%) |
Aug 05, 2013 | 17.13 | 17.52 | 17.11 | 17.36 | 3,372,478 | +0.17(+1.01%) |
Aug 02, 2013 | 17.25 | 17.31 | 17.13 | 17.19 | 3,528,075 | -0.13(-0.77%) |
Aug 01, 2013 | 17.16 | 17.37 | 17.10 | 17.32 | 4,770,421 | +0.24(+1.38%) |
Jul 31, 2013 | 17.25 | 17.35 | 16.99 | 17.09 | 6,357,754 | -0.18(-1.05%) |
Jul 30, 2013 | 17.03 | 17.35 | 17.02 | 17.27 | 5,874,058 | +0.32(+1.86%) |
Jul 29, 2013 | 16.91 | 17.08 | 16.83 | 16.95 | 5,576,131 | -0.02(-0.09%) |
Jul 26, 2013 | 17.30 | 17.35 | 16.95 | 16.97 | 7,543,615 | -0.43(-2.49%) |
Jul 25, 2013 | 17.10 | 17.43 | 17.09 | 17.40 | 8,891,271 | +0.32(+1.89%) |
Jul 24, 2013 | 17.15 | 17.21 | 16.58 | 17.08 | 16,485,890 | +0.25(+1.50%) |
Jul 23, 2013 | 16.44 | 16.90 | 16.27 | 16.83 | 16,750,373 | +0.47(+2.84%) |
Jul 22, 2013 | 16.19 | 16.39 | 16.04 | 16.36 | 7,357,675 | -0.23(-1.38%) |
Jul 19, 2013 | 16.53 | 16.75 | 16.47 | 16.59 | 4,260,985 | +0.01(+0.05%) |
Jul 18, 2013 | 16.40 | 16.65 | 16.35 | 16.58 | 4,263,775 | +0.23(+1.40%) |
Jul 17, 2013 | 16.17 | 16.50 | 16.06 | 16.36 | 4,157,568 | +0.15(+0.92%) |
Jul 16, 2013 | 16.14 | 16.21 | 15.97 | 16.21 | 3,158,323 | +0.08(+0.49%) |
Jul 15, 2013 | 16.03 | 16.39 | 15.97 | 16.13 | 4,905,361 | +0.08(+0.49%) |
Jul 12, 2013 | 15.91 | 16.17 | 15.84 | 16.05 | 4,344,081 | +0.15(+0.94%) |
Jul 11, 2013 | 15.68 | 15.92 | 15.66 | 15.90 | 6,209,030 | +0.38(+2.44%) |
Jul 10, 2013 | 15.61 | 15.76 | 15.46 | 15.52 | 5,493,986 | +0.01(+0.05%) |
Jul 09, 2013 | 15.27 | 15.56 | 15.20 | 15.51 | 3,529,492 | +0.31(+2.02%) |
Jul 08, 2013 | 15.51 | 15.71 | 15.20 | 15.20 | 7,348,074 | -0.26(-1.68%) |
Jul 05, 2013 | 15.31 | 15.47 | 15.22 | 15.46 | 3,273,339 | +0.24(+1.61%) |
Jul 03, 2013 | 15.07 | 15.24 | 15.01 | 15.22 | 2,165,923 | +0.13(+0.89%) |
Jul 02, 2013 | 15.34 | 15.36 | 15.00 | 15.09 | 4,480,694 | -0.28(-1.80%) |
Jul 01, 2013 | 15.30 | 15.52 | 15.18 | 15.36 | 6,811,902 | +0.13(+0.88%) |
Jun 28, 2013 | 15.02 | 15.26 | 14.81 | 15.23 | 11,745,944 | +0.21(+1.37%) |
Jun 27, 2013 | 14.66 | 15.07 | 14.64 | 15.02 | 6,754,643 | +0.47(+3.20%) |
Jun 26, 2013 | 14.63 | 14.63 | 14.34 | 14.56 | 5,182,161 | +0.04(+0.27%) |
Jun 25, 2013 | 14.71 | 14.85 | 14.42 | 14.52 | 6,712,728 | -0.06(-0.43%) |
Jun 24, 2013 | 14.60 | 14.70 | 14.23 | 14.58 | 8,537,293 | -0.24(-1.60%) |
Jun 21, 2013 | 15.15 | 15.21 | 14.82 | 14.82 | 17,221,744 | -0.32(-2.08%) |
Jun 20, 2013 | 15.04 | 15.32 | 14.96 | 15.13 | 13,526,521 | +0.05(+0.31%) |
Jun 19, 2013 | 15.07 | 15.21 | 14.91 | 15.09 | 7,937,553 | +0.00(+0.00%) |
Jun 18, 2013 | 15.05 | 15.24 | 15.05 | 15.09 | 5,175,830 | +0.06(+0.37%) |
Jun 17, 2013 | 15.11 | 15.18 | 14.91 | 15.03 | 6,417,805 | +0.01(+0.05%) |
Jun 14, 2013 | 15.16 | 15.47 | 14.96 | 15.02 | 8,213,104 | -0.17(-1.14%) |
Jun 13, 2013 | 14.46 | 15.23 | 14.45 | 15.20 | 10,646,943 | +0.69(+4.78%) |
Jun 12, 2013 | 14.53 | 14.75 | 14.42 | 14.50 | 5,616,941 | +0.07(+0.49%) |
Jun 11, 2013 | 14.86 | 14.86 | 14.40 | 14.43 | 7,108,294 | -0.58(-3.84%) |
Jun 10, 2013 | 15.03 | 15.10 | 14.83 | 15.01 | 8,889,340 | -0.02(-0.16%) |
Jun 07, 2013 | 14.60 | 15.05 | 14.51 | 15.03 | 9,733,093 | +0.47(+3.19%) |
Jun 06, 2013 | 14.79 | 15.06 | 14.34 | 14.56 | 11,485,017 | -0.06(-0.38%) |
Jun 05, 2013 | 13.67 | 14.73 | 13.58 | 14.62 | 21,272,034 | +0.91(+6.61%) |
Jun 04, 2013 | 13.73 | 13.86 | 13.66 | 13.71 | 6,578,675 | -0.09(-0.63%) |