Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 16.08 | 16.23 | 15.84 | 15.90 | 1,165,306 | -0.13(-0.82%) |
Aug 29, 2013 | 16.02 | 16.06 | 15.86 | 16.03 | 807,598 | +0.03(+0.17%) |
Aug 28, 2013 | 16.06 | 16.16 | 15.87 | 16.00 | 1,299,226 | -0.05(-0.30%) |
Aug 27, 2013 | 15.94 | 16.12 | 15.90 | 16.05 | 824,127 | -0.01(-0.09%) |
Aug 26, 2013 | 16.06 | 16.15 | 15.98 | 16.06 | 775,688 | +0.00(+0.00%) |
Aug 23, 2013 | 15.85 | 16.06 | 15.79 | 16.06 | 609,924 | +0.26(+1.65%) |
Aug 22, 2013 | 15.71 | 15.83 | 15.52 | 15.80 | 960,324 | +0.17(+1.10%) |
Aug 21, 2013 | 15.66 | 15.89 | 15.44 | 15.63 | 721,024 | -0.12(-0.79%) |
Aug 20, 2013 | 15.48 | 15.88 | 15.48 | 15.75 | 794,584 | +0.33(+2.14%) |
Aug 19, 2013 | 15.62 | 15.70 | 15.42 | 15.42 | 1,257,920 | -0.17(-1.10%) |
Aug 16, 2013 | 16.02 | 16.11 | 15.57 | 15.59 | 1,031,421 | -0.52(-3.25%) |
Aug 15, 2013 | 16.21 | 16.45 | 16.03 | 16.12 | 1,240,753 | -0.43(-2.62%) |
Aug 14, 2013 | 16.61 | 16.64 | 16.47 | 16.55 | 725,958 | -0.01(-0.04%) |
Aug 13, 2013 | 16.84 | 16.85 | 16.47 | 16.56 | 710,424 | -0.28(-1.64%) |
Aug 12, 2013 | 17.00 | 17.00 | 16.78 | 16.83 | 612,287 | -0.19(-1.13%) |
Aug 09, 2013 | 16.93 | 17.19 | 16.82 | 17.02 | 1,136,375 | +0.03(+0.20%) |
Aug 08, 2013 | 17.24 | 17.24 | 16.81 | 16.99 | 747,149 | -0.04(-0.24%) |
Aug 07, 2013 | 16.90 | 17.15 | 16.86 | 17.03 | 1,257,445 | +0.08(+0.49%) |
Aug 06, 2013 | 17.02 | 17.11 | 16.90 | 16.95 | 713,727 | -0.07(-0.40%) |
Aug 05, 2013 | 16.92 | 17.12 | 16.87 | 17.02 | 689,865 | +0.06(+0.37%) |
Aug 02, 2013 | 17.20 | 17.30 | 16.95 | 16.96 | 701,000 | -0.25(-1.44%) |
Aug 01, 2013 | 17.32 | 17.47 | 17.18 | 17.20 | 1,636,719 | -0.01(-0.04%) |
Jul 31, 2013 | 17.57 | 17.68 | 17.11 | 17.21 | 1,452,596 | -0.36(-2.04%) |
Jul 30, 2013 | 17.78 | 17.90 | 17.55 | 17.57 | 1,159,448 | -0.03(-0.20%) |
Jul 29, 2013 | 17.83 | 17.96 | 17.52 | 17.60 | 1,624,890 | -0.25(-1.43%) |
Jul 26, 2013 | 17.73 | 17.86 | 17.67 | 17.86 | 391,610 | +0.09(+0.50%) |
Jul 25, 2013 | 17.64 | 17.84 | 17.60 | 17.77 | 849,005 | +0.10(+0.55%) |
Jul 24, 2013 | 18.17 | 18.17 | 17.53 | 17.67 | 1,118,752 | -0.48(-2.65%) |
Jul 23, 2013 | 18.17 | 18.20 | 18.03 | 18.15 | 438,623 | +0.03(+0.15%) |
Jul 22, 2013 | 18.12 | 18.27 | 18.07 | 18.12 | 685,802 | +0.01(+0.04%) |
Jul 19, 2013 | 18.26 | 18.26 | 18.02 | 18.12 | 846,417 | -0.14(-0.75%) |
Jul 18, 2013 | 18.15 | 18.35 | 18.10 | 18.26 | 805,380 | +0.13(+0.74%) |
Jul 17, 2013 | 17.93 | 18.14 | 17.77 | 18.12 | 933,697 | +0.37(+2.07%) |
Jul 16, 2013 | 17.97 | 17.98 | 17.71 | 17.75 | 1,102,239 | -0.21(-1.15%) |
Jul 15, 2013 | 17.88 | 17.98 | 17.80 | 17.96 | 826,971 | +0.08(+0.42%) |
Jul 12, 2013 | 18.00 | 18.04 | 17.79 | 17.88 | 1,633,229 | -0.09(-0.50%) |
Jul 11, 2013 | 17.69 | 17.99 | 17.69 | 17.97 | 774,871 | +0.45(+2.59%) |
Jul 10, 2013 | 17.47 | 17.59 | 17.35 | 17.52 | 943,267 | +0.02(+0.12%) |
Jul 09, 2013 | 17.33 | 17.55 | 17.29 | 17.50 | 850,236 | +0.21(+1.19%) |
Jul 08, 2013 | 17.27 | 17.43 | 17.26 | 17.29 | 798,180 | +0.03(+0.20%) |
Jul 05, 2013 | 17.27 | 17.32 | 16.73 | 17.26 | 1,021,326 | +0.01(+0.08%) |
Jul 03, 2013 | 17.35 | 17.40 | 17.05 | 17.24 | 848,327 | -0.15(-0.87%) |
Jul 02, 2013 | 17.08 | 17.43 | 17.06 | 17.40 | 3,238,673 | +0.25(+1.49%) |
Jul 01, 2013 | 17.21 | 17.33 | 17.07 | 17.14 | 1,461,792 | -0.03(-0.16%) |
Jun 28, 2013 | 17.39 | 17.44 | 17.15 | 17.17 | 2,663,217 | -0.28(-1.58%) |
Jun 27, 2013 | 17.28 | 17.52 | 17.24 | 17.44 | 2,459,703 | +0.26(+1.52%) |
Jun 26, 2013 | 16.96 | 17.22 | 16.91 | 17.18 | 1,499,176 | +0.35(+2.09%) |
Jun 25, 2013 | 16.61 | 16.93 | 16.48 | 16.83 | 2,634,315 | +0.32(+1.94%) |
Jun 24, 2013 | 16.27 | 16.84 | 15.90 | 16.51 | 2,151,262 | +0.05(+0.33%) |
Jun 21, 2013 | 16.26 | 16.56 | 16.11 | 16.46 | 1,791,291 | +0.24(+1.47%) |
Jun 20, 2013 | 16.64 | 16.67 | 16.11 | 16.22 | 1,377,810 | -0.59(-3.53%) |
Jun 19, 2013 | 17.34 | 17.38 | 16.77 | 16.81 | 1,246,654 | -0.51(-2.92%) |
Jun 18, 2013 | 17.14 | 17.38 | 17.04 | 17.32 | 1,248,928 | +0.20(+1.20%) |
Jun 17, 2013 | 17.28 | 17.33 | 16.95 | 17.11 | 973,801 | -0.03(-0.20%) |
Jun 14, 2013 | 17.01 | 17.25 | 16.96 | 17.15 | 1,248,835 | +0.14(+0.80%) |
Jun 13, 2013 | 16.56 | 17.04 | 16.50 | 17.01 | 1,374,337 | +0.51(+3.11%) |
Jun 12, 2013 | 16.78 | 16.78 | 16.45 | 16.50 | 1,401,473 | -0.14(-0.86%) |
Jun 11, 2013 | 16.67 | 16.77 | 16.50 | 16.64 | 1,496,548 | -0.16(-0.98%) |
Jun 10, 2013 | 16.86 | 16.94 | 16.69 | 16.80 | 1,080,899 | +0.00(+0.00%) |
Jun 07, 2013 | 16.92 | 17.00 | 16.65 | 16.80 | 1,123,121 | -0.09(-0.53%) |
Jun 06, 2013 | 16.69 | 16.89 | 16.41 | 16.89 | 1,320,283 | +0.14(+0.82%) |
Jun 05, 2013 | 16.86 | 16.98 | 16.63 | 16.76 | 1,181,811 | -0.14(-0.81%) |
Jun 04, 2013 | 17.33 | 17.38 | 16.86 | 16.89 | 2,096,386 | -0.45(-2.60%) |