Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 15.67 | 16.06 | 15.58 | 15.97 | 4,224,170 | +0.12(+0.76%) |
Sep 27, 2013 | 15.91 | 15.97 | 15.73 | 15.85 | 3,762,155 | -0.20(-1.22%) |
Sep 26, 2013 | 16.12 | 16.24 | 15.91 | 16.04 | 5,133,152 | -0.07(-0.47%) |
Sep 25, 2013 | 16.33 | 16.33 | 16.03 | 16.12 | 4,889,830 | -0.26(-1.56%) |
Sep 24, 2013 | 16.20 | 16.71 | 16.12 | 16.37 | 5,065,753 | +0.20(+1.25%) |
Sep 23, 2013 | 16.41 | 16.48 | 16.04 | 16.17 | 4,351,805 | -0.33(-2.00%) |
Sep 20, 2013 | 16.78 | 16.84 | 16.39 | 16.50 | 7,449,256 | -0.18(-1.08%) |
Sep 19, 2013 | 16.94 | 17.21 | 16.65 | 16.68 | 8,833,166 | -0.11(-0.67%) |
Sep 18, 2013 | 16.10 | 16.96 | 15.76 | 16.79 | 8,989,325 | +0.66(+4.09%) |
Sep 17, 2013 | 15.97 | 16.19 | 15.92 | 16.13 | 4,100,125 | +0.15(+0.94%) |
Sep 16, 2013 | 16.32 | 16.35 | 15.61 | 15.98 | 6,186,693 | +0.37(+2.35%) |
Sep 13, 2013 | 15.58 | 15.70 | 15.43 | 15.61 | 3,474,606 | +0.11(+0.73%) |
Sep 12, 2013 | 15.74 | 15.88 | 15.48 | 15.50 | 6,288,127 | -0.25(-1.57%) |
Sep 11, 2013 | 15.53 | 15.90 | 15.44 | 15.75 | 5,596,609 | +0.20(+1.30%) |
Sep 10, 2013 | 15.67 | 15.72 | 15.37 | 15.55 | 6,779,903 | +0.19(+1.22%) |
Sep 09, 2013 | 14.80 | 15.38 | 14.80 | 15.36 | 5,031,790 | +0.63(+4.28%) |
Sep 06, 2013 | 14.63 | 14.88 | 14.53 | 14.73 | 5,630,005 | +0.31(+2.13%) |
Sep 05, 2013 | 14.28 | 14.47 | 14.11 | 14.42 | 4,341,706 | +0.12(+0.84%) |
Sep 04, 2013 | 14.31 | 14.37 | 14.16 | 14.30 | 5,192,463 | -0.01(-0.10%) |
Sep 03, 2013 | 14.37 | 14.53 | 14.21 | 14.32 | 8,666,178 | +0.12(+0.85%) |
Aug 30, 2013 | 14.29 | 14.41 | 14.14 | 14.20 | 5,291,524 | -0.09(-0.63%) |
Aug 29, 2013 | 13.84 | 14.32 | 13.71 | 14.29 | 5,257,148 | +0.40(+2.86%) |
Aug 28, 2013 | 14.02 | 14.14 | 13.88 | 13.89 | 4,386,123 | -0.15(-1.07%) |
Aug 27, 2013 | 14.30 | 14.30 | 13.96 | 14.04 | 4,041,640 | -0.40(-2.75%) |
Aug 26, 2013 | 14.54 | 14.67 | 14.35 | 14.44 | 2,980,489 | -0.08(-0.57%) |
Aug 23, 2013 | 14.63 | 14.66 | 14.29 | 14.52 | 4,791,131 | -0.08(-0.57%) |
Aug 22, 2013 | 14.48 | 14.79 | 14.41 | 14.60 | 4,997,243 | +0.12(+0.83%) |
Aug 21, 2013 | 14.22 | 14.70 | 14.12 | 14.48 | 8,993,572 | +0.18(+1.26%) |
Aug 20, 2013 | 14.16 | 14.41 | 13.94 | 14.30 | 6,053,861 | +0.34(+2.42%) |
Aug 19, 2013 | 14.22 | 14.28 | 13.94 | 13.96 | 4,879,840 | -0.31(-2.16%) |
Aug 16, 2013 | 14.32 | 14.65 | 14.16 | 14.27 | 4,615,523 | -0.04(-0.31%) |
Aug 15, 2013 | 14.10 | 14.49 | 13.82 | 14.32 | 7,932,765 | +0.01(+0.10%) |
Aug 14, 2013 | 14.41 | 14.47 | 14.23 | 14.30 | 4,455,331 | -0.13(-0.88%) |
Aug 13, 2013 | 14.97 | 14.98 | 14.33 | 14.43 | 7,884,122 | -0.50(-3.32%) |
Aug 12, 2013 | 14.79 | 15.03 | 14.75 | 14.92 | 3,115,036 | -0.01(-0.05%) |
Aug 09, 2013 | 15.15 | 15.19 | 14.78 | 14.93 | 5,058,508 | -0.29(-1.92%) |
Aug 08, 2013 | 15.21 | 15.38 | 15.13 | 15.22 | 3,257,232 | +0.09(+0.60%) |
Aug 07, 2013 | 15.43 | 15.55 | 14.93 | 15.13 | 5,091,772 | -0.43(-2.75%) |
Aug 06, 2013 | 15.94 | 15.97 | 15.45 | 15.56 | 3,761,103 | -0.43(-2.67%) |
Aug 05, 2013 | 16.10 | 16.15 | 15.93 | 15.99 | 3,020,943 | -0.18(-1.11%) |
Aug 02, 2013 | 15.71 | 16.24 | 15.67 | 16.17 | 5,030,667 | +0.44(+2.77%) |
Aug 01, 2013 | 15.61 | 15.97 | 15.57 | 15.73 | 7,447,881 | +0.34(+2.19%) |
Jul 31, 2013 | 15.67 | 15.80 | 15.06 | 15.40 | 9,598,161 | -0.21(-1.35%) |
Jul 30, 2013 | 15.49 | 15.93 | 15.30 | 15.61 | 12,390,329 | +0.80(+5.37%) |
Jul 29, 2013 | 14.86 | 15.08 | 14.78 | 14.81 | 10,853,846 | -0.07(-0.50%) |
Jul 26, 2013 | 14.94 | 15.12 | 14.78 | 14.89 | 7,407,733 | -0.13(-0.85%) |
Jul 25, 2013 | 15.29 | 15.33 | 14.69 | 15.01 | 7,867,266 | -0.42(-2.72%) |
Jul 24, 2013 | 15.88 | 16.06 | 15.30 | 15.43 | 6,121,597 | -0.41(-2.60%) |
Jul 23, 2013 | 15.74 | 15.91 | 15.67 | 15.85 | 4,049,222 | +0.16(+1.00%) |
Jul 22, 2013 | 15.76 | 15.69 | 15.43 | 15.69 | 4,022,265 | +0.02(+0.10%) |
Jul 19, 2013 | 15.46 | 15.69 | 15.33 | 15.67 | 3,916,029 | +0.32(+2.05%) |
Jul 18, 2013 | 15.42 | 15.61 | 15.30 | 15.36 | 3,406,196 | -0.06(-0.39%) |
Jul 17, 2013 | 15.49 | 15.52 | 15.08 | 15.42 | 2,748,425 | -0.02(-0.10%) |
Jul 16, 2013 | 15.36 | 15.80 | 15.19 | 15.43 | 5,415,088 | +0.12(+0.78%) |
Jul 15, 2013 | 15.61 | 15.79 | 15.31 | 15.31 | 4,705,087 | -0.26(-1.64%) |
Jul 12, 2013 | 15.54 | 15.76 | 15.45 | 15.57 | 4,569,582 | -0.03(-0.19%) |
Jul 11, 2013 | 15.29 | 15.94 | 15.27 | 15.60 | 9,901,458 | +0.67(+4.47%) |
Jul 10, 2013 | 15.01 | 15.07 | 14.79 | 14.93 | 4,164,778 | -0.07(-0.50%) |
Jul 09, 2013 | 14.66 | 15.13 | 14.49 | 15.01 | 4,587,167 | +0.52(+3.57%) |
Jul 08, 2013 | 14.95 | 15.01 | 14.47 | 14.49 | 4,991,540 | -0.36(-2.43%) |
Jul 05, 2013 | 15.11 | 15.12 | 14.48 | 14.85 | 3,954,337 | -0.13(-0.85%) |
Jul 03, 2013 | 14.74 | 15.10 | 14.70 | 14.98 | 2,907,065 | +0.15(+1.01%) |
Jul 02, 2013 | 15.09 | 15.17 | 14.80 | 14.83 | 5,118,080 | -0.28(-1.86%) |