Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 15.69 | 16.08 | 15.60 | 15.99 | 4,218,723 | +0.12(+0.76%) |
Sep 27, 2013 | 15.94 | 15.99 | 15.75 | 15.87 | 3,757,304 | -0.20(-1.22%) |
Sep 26, 2013 | 16.15 | 16.26 | 15.94 | 16.06 | 5,126,533 | -0.08(-0.47%) |
Sep 25, 2013 | 16.36 | 16.36 | 16.05 | 16.14 | 4,883,525 | -0.26(-1.56%) |
Sep 24, 2013 | 16.22 | 16.74 | 16.14 | 16.39 | 5,059,221 | +0.20(+1.25%) |
Sep 23, 2013 | 16.43 | 16.51 | 16.06 | 16.19 | 4,346,194 | -0.33(-2.00%) |
Sep 20, 2013 | 16.80 | 16.86 | 16.42 | 16.52 | 7,439,652 | -0.18(-1.08%) |
Sep 19, 2013 | 16.96 | 17.23 | 16.68 | 16.70 | 8,821,777 | -0.11(-0.67%) |
Sep 18, 2013 | 16.12 | 16.98 | 15.79 | 16.81 | 8,977,734 | +0.66(+4.09%) |
Sep 17, 2013 | 15.99 | 16.21 | 15.94 | 16.15 | 4,094,838 | +0.15(+0.94%) |
Sep 16, 2013 | 16.34 | 16.37 | 15.63 | 16.00 | 6,178,717 | +0.37(+2.36%) |
Sep 13, 2013 | 15.60 | 15.72 | 15.45 | 15.63 | 3,470,127 | +0.11(+0.73%) |
Sep 12, 2013 | 15.76 | 15.91 | 15.50 | 15.52 | 6,280,020 | -0.25(-1.57%) |
Sep 11, 2013 | 15.55 | 15.92 | 15.46 | 15.77 | 5,589,393 | +0.20(+1.30%) |
Sep 10, 2013 | 15.69 | 15.74 | 15.39 | 15.57 | 6,771,162 | +0.19(+1.22%) |
Sep 09, 2013 | 14.82 | 15.40 | 14.82 | 15.38 | 5,025,302 | +0.63(+4.28%) |
Sep 06, 2013 | 14.65 | 14.89 | 14.55 | 14.75 | 5,622,746 | +0.31(+2.13%) |
Sep 05, 2013 | 14.30 | 14.49 | 14.12 | 14.44 | 4,336,108 | +0.12(+0.84%) |
Sep 04, 2013 | 14.33 | 14.39 | 14.17 | 14.32 | 5,185,769 | -0.02(-0.11%) |
Sep 03, 2013 | 14.39 | 14.55 | 14.23 | 14.34 | 8,655,004 | +0.12(+0.85%) |
Aug 30, 2013 | 14.31 | 14.43 | 14.15 | 14.21 | 5,284,701 | -0.09(-0.63%) |
Aug 29, 2013 | 13.86 | 14.34 | 13.73 | 14.30 | 5,250,369 | +0.40(+2.86%) |
Aug 28, 2013 | 14.03 | 14.15 | 13.90 | 13.91 | 4,380,468 | -0.15(-1.07%) |
Aug 27, 2013 | 14.32 | 14.32 | 13.98 | 14.06 | 4,036,429 | -0.40(-2.75%) |
Aug 26, 2013 | 14.56 | 14.69 | 14.37 | 14.46 | 2,976,646 | -0.08(-0.57%) |
Aug 23, 2013 | 14.65 | 14.68 | 14.30 | 14.54 | 4,784,953 | -0.08(-0.57%) |
Aug 22, 2013 | 14.50 | 14.81 | 14.43 | 14.62 | 4,990,799 | +0.12(+0.83%) |
Aug 21, 2013 | 14.24 | 14.72 | 14.14 | 14.50 | 8,981,976 | +0.18(+1.26%) |
Aug 20, 2013 | 14.18 | 14.43 | 13.96 | 14.32 | 6,046,056 | +0.34(+2.42%) |
Aug 19, 2013 | 14.24 | 14.30 | 13.96 | 13.98 | 4,873,548 | -0.31(-2.16%) |
Aug 16, 2013 | 14.34 | 14.67 | 14.18 | 14.29 | 4,609,572 | -0.05(-0.31%) |
Aug 15, 2013 | 14.12 | 14.50 | 13.84 | 14.34 | 7,922,537 | +0.02(+0.11%) |
Aug 14, 2013 | 14.43 | 14.49 | 14.24 | 14.32 | 4,449,586 | -0.13(-0.88%) |
Aug 13, 2013 | 14.99 | 15.00 | 14.35 | 14.45 | 7,873,957 | -0.50(-3.32%) |
Aug 12, 2013 | 14.81 | 15.05 | 14.77 | 14.94 | 3,111,020 | -0.01(-0.05%) |
Aug 09, 2013 | 15.17 | 15.21 | 14.80 | 14.95 | 5,051,986 | -0.29(-1.92%) |
Aug 08, 2013 | 15.23 | 15.40 | 15.15 | 15.24 | 3,253,032 | +0.09(+0.59%) |
Aug 07, 2013 | 15.45 | 15.57 | 14.95 | 15.15 | 5,085,207 | -0.43(-2.75%) |
Aug 06, 2013 | 15.96 | 16.00 | 15.47 | 15.58 | 3,756,254 | -0.43(-2.68%) |
Aug 05, 2013 | 16.12 | 16.17 | 15.95 | 16.01 | 3,017,048 | -0.18(-1.11%) |
Aug 02, 2013 | 15.73 | 16.26 | 15.69 | 16.19 | 5,024,181 | +0.44(+2.77%) |
Aug 01, 2013 | 15.63 | 15.99 | 15.59 | 15.75 | 7,438,278 | +0.34(+2.19%) |
Jul 31, 2013 | 15.69 | 15.82 | 15.08 | 15.42 | 9,585,786 | -0.21(-1.35%) |
Jul 30, 2013 | 15.51 | 15.95 | 15.32 | 15.63 | 12,374,353 | +0.80(+5.37%) |
Jul 29, 2013 | 14.88 | 15.10 | 14.80 | 14.83 | 10,839,852 | -0.08(-0.50%) |
Jul 26, 2013 | 14.96 | 15.14 | 14.80 | 14.91 | 7,398,181 | -0.13(-0.85%) |
Jul 25, 2013 | 15.31 | 15.35 | 14.71 | 15.03 | 7,857,122 | -0.42(-2.72%) |
Jul 24, 2013 | 15.91 | 16.09 | 15.32 | 15.45 | 6,113,705 | -0.41(-2.60%) |
Jul 23, 2013 | 15.76 | 15.93 | 15.69 | 15.87 | 4,044,001 | +0.16(+1.00%) |
Jul 22, 2013 | 15.79 | 15.71 | 15.45 | 15.71 | 4,017,079 | +0.02(+0.10%) |
Jul 19, 2013 | 15.48 | 15.71 | 15.35 | 15.69 | 3,910,980 | +0.32(+2.05%) |
Jul 18, 2013 | 15.44 | 15.63 | 15.32 | 15.38 | 3,401,804 | -0.06(-0.39%) |
Jul 17, 2013 | 15.51 | 15.54 | 15.10 | 15.44 | 2,744,881 | -0.02(-0.10%) |
Jul 16, 2013 | 15.38 | 15.82 | 15.21 | 15.45 | 5,408,106 | +0.12(+0.78%) |
Jul 15, 2013 | 15.63 | 15.81 | 15.33 | 15.33 | 4,699,020 | -0.26(-1.64%) |
Jul 12, 2013 | 15.56 | 15.79 | 15.47 | 15.59 | 4,563,690 | -0.03(-0.19%) |
Jul 11, 2013 | 15.31 | 15.97 | 15.29 | 15.62 | 9,888,692 | +0.67(+4.47%) |
Jul 10, 2013 | 15.03 | 15.09 | 14.81 | 14.95 | 4,159,408 | -0.08(-0.50%) |
Jul 09, 2013 | 14.68 | 15.15 | 14.51 | 15.03 | 4,581,252 | +0.52(+3.57%) |
Jul 08, 2013 | 14.97 | 15.03 | 14.49 | 14.51 | 4,985,104 | -0.36(-2.43%) |
Jul 05, 2013 | 15.13 | 15.14 | 14.50 | 14.87 | 3,949,239 | -0.13(-0.85%) |
Jul 03, 2013 | 14.76 | 15.12 | 14.72 | 15.00 | 2,903,317 | +0.15(+1.01%) |
Jul 02, 2013 | 15.11 | 15.19 | 14.82 | 14.85 | 5,111,481 | -0.27(-1.81%) |