Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 15.98 | 16.14 | 15.92 | 16.09 | 4,521,939 | +0.03(+0.17%) |
Sep 27, 2013 | 16.09 | 16.22 | 16.00 | 16.06 | 3,439,299 | -0.11(-0.66%) |
Sep 26, 2013 | 16.10 | 16.26 | 16.08 | 16.17 | 4,115,263 | +0.06(+0.37%) |
Sep 25, 2013 | 16.11 | 16.25 | 16.07 | 16.11 | 3,038,935 | -0.02(-0.12%) |
Sep 24, 2013 | 16.24 | 16.27 | 16.11 | 16.13 | 3,881,628 | -0.15(-0.91%) |
Sep 23, 2013 | 16.03 | 16.28 | 15.95 | 16.27 | 5,624,304 | +0.22(+1.38%) |
Sep 20, 2013 | 16.25 | 16.35 | 16.03 | 16.05 | 7,808,869 | -0.19(-1.20%) |
Sep 19, 2013 | 16.35 | 16.53 | 16.12 | 16.25 | 7,631,102 | -0.07(-0.41%) |
Sep 18, 2013 | 15.76 | 16.38 | 15.74 | 16.32 | 10,839,164 | +0.55(+3.49%) |
Sep 17, 2013 | 15.38 | 15.76 | 15.35 | 15.76 | 4,958,405 | +0.42(+2.71%) |
Sep 16, 2013 | 15.52 | 15.56 | 15.33 | 15.35 | 4,648,367 | -0.01(-0.09%) |
Sep 13, 2013 | 15.36 | 15.48 | 15.33 | 15.36 | 2,366,416 | +0.01(+0.09%) |
Sep 12, 2013 | 15.36 | 15.43 | 15.22 | 15.35 | 3,633,564 | +0.01(+0.04%) |
Sep 11, 2013 | 15.50 | 15.52 | 15.23 | 15.34 | 5,064,231 | -0.17(-1.08%) |
Sep 10, 2013 | 15.50 | 15.55 | 15.42 | 15.51 | 3,027,246 | +0.06(+0.39%) |
Sep 09, 2013 | 15.32 | 15.54 | 15.32 | 15.45 | 2,905,887 | +0.14(+0.92%) |
Sep 06, 2013 | 15.34 | 15.46 | 15.27 | 15.31 | 4,288,145 | +0.03(+0.22%) |
Sep 05, 2013 | 15.38 | 15.46 | 15.23 | 15.28 | 3,436,789 | -0.11(-0.74%) |
Sep 04, 2013 | 15.27 | 15.40 | 15.09 | 15.39 | 4,794,571 | +0.11(+0.75%) |
Sep 03, 2013 | 15.50 | 15.52 | 15.20 | 15.28 | 4,240,482 | -0.11(-0.74%) |
Aug 30, 2013 | 15.46 | 15.53 | 15.31 | 15.39 | 3,320,561 | -0.08(-0.52%) |
Aug 29, 2013 | 15.50 | 15.61 | 15.44 | 15.47 | 2,923,566 | -0.10(-0.65%) |
Aug 28, 2013 | 15.44 | 15.65 | 15.38 | 15.57 | 4,708,413 | +0.11(+0.69%) |
Aug 27, 2013 | 15.31 | 15.58 | 15.25 | 15.46 | 4,702,760 | +0.03(+0.22%) |
Aug 26, 2013 | 15.54 | 15.57 | 15.40 | 15.43 | 3,314,365 | -0.12(-0.78%) |
Aug 23, 2013 | 15.44 | 15.60 | 15.37 | 15.55 | 2,457,577 | +0.11(+0.70%) |
Aug 22, 2013 | 15.44 | 15.53 | 15.37 | 15.44 | 2,389,388 | +0.01(+0.04%) |
Aug 21, 2013 | 15.56 | 15.61 | 15.42 | 15.44 | 3,638,852 | -0.21(-1.33%) |
Aug 20, 2013 | 15.39 | 15.72 | 15.35 | 15.64 | 5,530,825 | +0.26(+1.66%) |
Aug 19, 2013 | 15.52 | 15.58 | 15.36 | 15.39 | 4,294,537 | -0.17(-1.08%) |
Aug 16, 2013 | 15.62 | 15.66 | 15.48 | 15.56 | 5,312,372 | -0.07(-0.47%) |
Aug 15, 2013 | 15.74 | 15.75 | 15.60 | 15.63 | 4,089,463 | -0.17(-1.10%) |
Aug 14, 2013 | 15.95 | 16.04 | 15.75 | 15.81 | 3,538,958 | -0.18(-1.15%) |
Aug 13, 2013 | 16.04 | 16.08 | 15.92 | 15.99 | 5,581,433 | -0.05(-0.33%) |
Aug 12, 2013 | 16.06 | 16.13 | 15.98 | 16.04 | 12,733,975 | -0.09(-0.58%) |
Aug 09, 2013 | 16.23 | 16.26 | 16.05 | 16.13 | 13,706,657 | -0.10(-0.61%) |
Aug 08, 2013 | 16.23 | 16.46 | 16.19 | 16.23 | 13,958,637 | -0.09(-0.53%) |
Aug 07, 2013 | 16.30 | 16.46 | 16.27 | 16.32 | 3,495,224 | -0.06(-0.37%) |
Aug 06, 2013 | 16.37 | 16.58 | 16.30 | 16.38 | 4,619,291 | +0.03(+0.16%) |
Aug 05, 2013 | 16.64 | 16.67 | 16.35 | 16.35 | 6,232,624 | -0.35(-2.11%) |
Aug 02, 2013 | 16.75 | 16.82 | 16.57 | 16.71 | 3,272,490 | -0.03(-0.20%) |
Aug 01, 2013 | 16.89 | 17.07 | 16.44 | 16.74 | 4,424,494 | +0.23(+1.37%) |
Jul 31, 2013 | 16.47 | 16.63 | 16.35 | 16.51 | 7,558,347 | -0.01(-0.04%) |
Jul 30, 2013 | 16.50 | 16.56 | 16.47 | 16.52 | 2,409,819 | +0.11(+0.65%) |
Jul 29, 2013 | 16.47 | 16.53 | 16.40 | 16.41 | 1,922,663 | -0.10(-0.60%) |
Jul 26, 2013 | 16.29 | 16.51 | 16.19 | 16.51 | 4,453,039 | +0.07(+0.45%) |
Jul 25, 2013 | 16.20 | 16.56 | 16.20 | 16.44 | 3,828,287 | +0.17(+1.06%) |
Jul 24, 2013 | 16.46 | 16.49 | 16.21 | 16.27 | 2,238,950 | -0.22(-1.33%) |
Jul 23, 2013 | 16.37 | 16.52 | 16.32 | 16.49 | 2,163,015 | +0.13(+0.81%) |
Jul 22, 2013 | 16.40 | 16.39 | 16.31 | 16.35 | 1,939,355 | -0.04(-0.24%) |
Jul 19, 2013 | 16.46 | 16.52 | 16.20 | 16.39 | 3,539,330 | -0.07(-0.40%) |
Jul 18, 2013 | 16.32 | 16.52 | 16.29 | 16.46 | 1,831,089 | +0.19(+1.14%) |
Jul 17, 2013 | 16.38 | 16.43 | 16.17 | 16.27 | 1,867,175 | -0.03(-0.20%) |
Jul 16, 2013 | 16.41 | 16.44 | 16.20 | 16.31 | 2,562,269 | -0.09(-0.53%) |
Jul 15, 2013 | 16.19 | 16.44 | 16.18 | 16.39 | 3,788,617 | +0.16(+0.98%) |
Jul 12, 2013 | 16.18 | 16.25 | 16.05 | 16.23 | 1,425,715 | +0.06(+0.37%) |
Jul 11, 2013 | 16.17 | 16.20 | 15.98 | 16.17 | 2,182,994 | +0.18(+1.12%) |
Jul 10, 2013 | 15.84 | 16.02 | 15.78 | 16.00 | 2,381,674 | +0.12(+0.75%) |
Jul 09, 2013 | 15.83 | 15.88 | 15.74 | 15.88 | 2,761,924 | +0.12(+0.76%) |
Jul 08, 2013 | 15.60 | 15.84 | 15.57 | 15.76 | 2,664,807 | +0.23(+1.46%) |
Jul 05, 2013 | 15.58 | 15.58 | 15.36 | 15.53 | 2,476,358 | -0.01(-0.09%) |
Jul 03, 2013 | 15.50 | 15.61 | 15.46 | 15.54 | 1,180,747 | -0.06(-0.38%) |
Jul 02, 2013 | 15.47 | 15.69 | 15.45 | 15.60 | 4,587,137 | +0.12(+0.77%) |