Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 16.28 | 16.42 | 16.13 | 16.17 | 594,231 | -0.14(-0.86%) |
Aug 29, 2013 | 16.44 | 16.50 | 16.28 | 16.31 | 503,249 | -0.17(-1.03%) |
Aug 28, 2013 | 16.50 | 16.65 | 16.40 | 16.48 | 583,856 | -0.02(-0.13%) |
Aug 27, 2013 | 16.59 | 16.73 | 16.50 | 16.50 | 1,224,109 | -0.24(-1.41%) |
Aug 26, 2013 | 16.86 | 16.95 | 16.64 | 16.73 | 436,544 | -0.13(-0.74%) |
Aug 23, 2013 | 16.68 | 16.87 | 16.57 | 16.86 | 632,786 | +0.20(+1.20%) |
Aug 22, 2013 | 16.64 | 16.81 | 16.58 | 16.66 | 558,842 | +0.07(+0.44%) |
Aug 21, 2013 | 16.86 | 16.90 | 16.54 | 16.59 | 633,043 | -0.36(-2.13%) |
Aug 20, 2013 | 16.62 | 16.98 | 16.59 | 16.95 | 978,319 | +0.35(+2.09%) |
Aug 19, 2013 | 16.61 | 16.67 | 16.51 | 16.60 | 603,877 | -0.03(-0.18%) |
Aug 16, 2013 | 16.85 | 16.87 | 16.59 | 16.63 | 557,700 | -0.27(-1.57%) |
Aug 15, 2013 | 17.20 | 17.26 | 16.89 | 16.90 | 591,045 | -0.44(-2.55%) |
Aug 14, 2013 | 17.38 | 17.44 | 17.20 | 17.34 | 474,282 | -0.07(-0.38%) |
Aug 13, 2013 | 17.52 | 17.61 | 17.38 | 17.40 | 574,836 | -0.09(-0.51%) |
Aug 12, 2013 | 17.37 | 17.57 | 17.29 | 17.49 | 728,323 | +0.06(+0.34%) |
Aug 09, 2013 | 17.58 | 17.64 | 17.40 | 17.43 | 411,623 | -0.16(-0.88%) |
Aug 08, 2013 | 17.55 | 17.69 | 17.48 | 17.59 | 536,374 | +0.13(+0.76%) |
Aug 07, 2013 | 17.49 | 17.54 | 17.38 | 17.46 | 571,123 | -0.10(-0.55%) |
Aug 06, 2013 | 17.67 | 17.75 | 17.53 | 17.55 | 462,845 | -0.18(-1.04%) |
Aug 05, 2013 | 17.91 | 17.91 | 17.71 | 17.74 | 855,768 | -0.18(-1.03%) |
Aug 02, 2013 | 17.56 | 18.00 | 17.45 | 17.92 | 952,942 | +0.39(+2.23%) |
Aug 01, 2013 | 17.46 | 17.63 | 17.42 | 17.53 | 756,989 | +0.21(+1.19%) |
Jul 31, 2013 | 17.45 | 17.46 | 17.21 | 17.32 | 297,914 | -0.08(-0.49%) |
Jul 30, 2013 | 17.39 | 17.45 | 17.28 | 17.41 | 383,948 | +0.09(+0.51%) |
Jul 29, 2013 | 17.31 | 17.45 | 17.23 | 17.32 | 412,131 | -0.01(-0.08%) |
Jul 26, 2013 | 17.14 | 17.34 | 17.04 | 17.34 | 217,319 | +0.06(+0.34%) |
Jul 25, 2013 | 17.10 | 17.28 | 17.02 | 17.28 | 672,445 | +0.18(+1.03%) |
Jul 24, 2013 | 17.57 | 17.57 | 17.02 | 17.10 | 447,841 | -0.44(-2.51%) |
Jul 23, 2013 | 17.52 | 17.57 | 17.43 | 17.54 | 293,838 | +0.07(+0.42%) |
Jul 22, 2013 | 17.53 | 17.69 | 17.44 | 17.47 | 476,683 | -0.09(-0.50%) |
Jul 19, 2013 | 17.23 | 17.60 | 17.23 | 17.55 | 535,007 | +0.25(+1.44%) |
Jul 18, 2013 | 17.11 | 17.35 | 17.10 | 17.31 | 290,370 | +0.23(+1.34%) |
Jul 17, 2013 | 17.16 | 17.21 | 16.85 | 17.08 | 486,749 | +0.01(+0.08%) |
Jul 16, 2013 | 17.09 | 17.20 | 17.00 | 17.06 | 374,512 | -0.02(-0.13%) |
Jul 15, 2013 | 16.85 | 17.20 | 16.85 | 17.09 | 374,258 | +0.22(+1.30%) |
Jul 12, 2013 | 16.77 | 16.88 | 16.67 | 16.87 | 312,665 | +0.08(+0.48%) |
Jul 11, 2013 | 16.85 | 16.94 | 16.71 | 16.79 | 467,295 | +0.12(+0.70%) |
Jul 10, 2013 | 16.37 | 16.71 | 16.36 | 16.67 | 449,898 | +0.29(+1.79%) |
Jul 09, 2013 | 16.45 | 16.49 | 16.35 | 16.38 | 1,044,389 | -0.02(-0.13%) |
Jul 08, 2013 | 16.24 | 16.45 | 16.10 | 16.40 | 440,808 | +0.23(+1.45%) |
Jul 05, 2013 | 16.24 | 16.28 | 15.86 | 16.16 | 662,218 | +0.05(+0.32%) |
Jul 03, 2013 | 16.13 | 16.21 | 16.00 | 16.11 | 258,652 | -0.10(-0.59%) |
Jul 02, 2013 | 16.10 | 16.49 | 16.07 | 16.21 | 1,091,597 | -0.02(-0.14%) |
Jul 01, 2013 | 16.29 | 16.36 | 16.14 | 16.23 | 599,240 | -0.03(-0.18%) |
Jun 28, 2013 | 16.20 | 16.34 | 16.02 | 16.26 | 848,218 | +0.06(+0.36%) |
Jun 27, 2013 | 16.10 | 16.33 | 16.07 | 16.20 | 634,889 | +0.16(+1.01%) |
Jun 26, 2013 | 16.08 | 16.17 | 15.92 | 16.04 | 823,674 | +0.10(+0.64%) |
Jun 25, 2013 | 15.86 | 16.02 | 15.71 | 15.94 | 567,722 | +0.16(+1.02%) |
Jun 24, 2013 | 15.64 | 15.98 | 15.47 | 15.77 | 649,190 | +0.04(+0.28%) |
Jun 21, 2013 | 15.71 | 15.83 | 15.51 | 15.73 | 1,008,865 | +0.09(+0.56%) |
Jun 20, 2013 | 15.94 | 15.99 | 15.55 | 15.64 | 754,984 | -0.48(-2.95%) |
Jun 19, 2013 | 16.49 | 16.57 | 16.12 | 16.12 | 457,874 | -0.40(-2.40%) |
Jun 18, 2013 | 16.32 | 16.52 | 16.21 | 16.51 | 497,889 | +0.27(+1.67%) |
Jun 17, 2013 | 16.39 | 16.43 | 16.20 | 16.24 | 531,143 | -0.03(-0.18%) |
Jun 14, 2013 | 16.16 | 16.36 | 16.14 | 16.27 | 621,556 | +0.13(+0.82%) |
Jun 13, 2013 | 16.05 | 16.23 | 15.88 | 16.14 | 820,517 | +0.07(+0.41%) |
Jun 12, 2013 | 16.42 | 16.46 | 16.03 | 16.07 | 518,588 | -0.22(-1.35%) |
Jun 11, 2013 | 16.28 | 16.50 | 16.14 | 16.29 | 418,434 | -0.14(-0.85%) |
Jun 10, 2013 | 16.46 | 16.56 | 16.26 | 16.43 | 645,571 | +0.05(+0.31%) |
Jun 07, 2013 | 16.62 | 16.78 | 16.29 | 16.38 | 927,665 | +0.26(+1.59%) |
Jun 06, 2013 | 15.81 | 16.13 | 15.58 | 16.13 | 887,929 | +0.32(+1.99%) |
Jun 05, 2013 | 15.99 | 16.03 | 15.80 | 15.81 | 585,367 | -0.24(-1.51%) |
Jun 04, 2013 | 16.35 | 16.40 | 15.99 | 16.05 | 660,102 | -0.32(-1.93%) |