Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 17.17 | 17.46 | 17.01 | 17.31 | 8,622,488 | -0.18(-1.02%) |
Sep 27, 2013 | 17.65 | 17.83 | 17.43 | 17.48 | 5,086,969 | -0.32(-1.80%) |
Sep 26, 2013 | 17.96 | 18.04 | 17.66 | 17.80 | 4,735,112 | -0.15(-0.84%) |
Sep 25, 2013 | 17.91 | 18.29 | 17.64 | 17.96 | 5,283,454 | +0.09(+0.50%) |
Sep 24, 2013 | 17.69 | 18.36 | 17.52 | 17.87 | 9,588,714 | +0.22(+1.26%) |
Sep 23, 2013 | 17.97 | 18.06 | 17.45 | 17.64 | 8,349,304 | -0.35(-1.93%) |
Sep 20, 2013 | 18.76 | 18.79 | 17.84 | 17.99 | 11,378,298 | -0.72(-3.86%) |
Sep 19, 2013 | 19.10 | 19.24 | 18.52 | 18.71 | 9,513,840 | -0.29(-1.50%) |
Sep 18, 2013 | 17.72 | 19.06 | 17.53 | 19.00 | 15,505,312 | +1.23(+6.92%) |
Sep 17, 2013 | 17.61 | 17.98 | 17.59 | 17.77 | 5,631,841 | +0.10(+0.55%) |
Sep 16, 2013 | 17.68 | 18.03 | 17.05 | 17.67 | 11,122,957 | +0.62(+3.66%) |
Sep 13, 2013 | 17.20 | 17.31 | 16.82 | 17.05 | 5,820,117 | -0.20(-1.14%) |
Sep 12, 2013 | 17.35 | 17.88 | 17.19 | 17.24 | 7,586,613 | -0.12(-0.72%) |
Sep 11, 2013 | 16.82 | 17.55 | 16.82 | 17.37 | 7,936,791 | +0.54(+3.23%) |
Sep 10, 2013 | 17.10 | 17.25 | 16.78 | 16.82 | 8,522,247 | -0.35(-2.02%) |
Sep 09, 2013 | 16.20 | 17.23 | 16.20 | 17.17 | 11,891,638 | +1.05(+6.52%) |
Sep 06, 2013 | 16.13 | 16.49 | 15.92 | 16.12 | 8,648,125 | +0.29(+1.86%) |
Sep 05, 2013 | 15.87 | 15.91 | 15.60 | 15.83 | 6,460,251 | -0.05(-0.34%) |
Sep 04, 2013 | 15.85 | 16.07 | 15.81 | 15.88 | 6,656,123 | +0.03(+0.17%) |
Sep 03, 2013 | 15.95 | 16.14 | 15.79 | 15.85 | 7,813,384 | -0.04(-0.28%) |
Aug 30, 2013 | 16.32 | 16.32 | 15.83 | 15.90 | 6,151,201 | -0.49(-2.99%) |
Aug 29, 2013 | 15.86 | 16.50 | 15.79 | 16.39 | 9,420,938 | +0.56(+3.55%) |
Aug 28, 2013 | 15.94 | 15.98 | 15.65 | 15.83 | 10,618,778 | -0.20(-1.22%) |
Aug 27, 2013 | 16.29 | 16.41 | 15.94 | 16.02 | 12,859,951 | -0.62(-3.74%) |
Aug 26, 2013 | 16.65 | 16.95 | 16.46 | 16.65 | 7,655,500 | -0.04(-0.21%) |
Aug 23, 2013 | 17.27 | 17.27 | 16.45 | 16.68 | 8,083,140 | -0.49(-2.85%) |
Aug 22, 2013 | 16.90 | 17.31 | 16.80 | 17.17 | 4,217,611 | +0.38(+2.28%) |
Aug 21, 2013 | 16.82 | 17.11 | 16.68 | 16.79 | 8,351,754 | -0.05(-0.32%) |
Aug 20, 2013 | 16.39 | 16.94 | 16.33 | 16.84 | 6,820,210 | +0.54(+3.33%) |
Aug 19, 2013 | 16.90 | 17.18 | 16.22 | 16.30 | 9,879,542 | -0.62(-3.68%) |
Aug 16, 2013 | 17.13 | 17.70 | 16.68 | 16.92 | 14,969,453 | -0.11(-0.63%) |
Aug 15, 2013 | 15.87 | 17.24 | 15.67 | 17.03 | 18,175,254 | +0.92(+5.69%) |
Aug 14, 2013 | 16.48 | 16.48 | 15.95 | 16.11 | 10,572,166 | -0.40(-2.43%) |
Aug 13, 2013 | 16.79 | 16.84 | 16.20 | 16.51 | 8,285,298 | -0.25(-1.49%) |
Aug 12, 2013 | 16.75 | 17.16 | 16.63 | 16.76 | 6,954,459 | -0.06(-0.37%) |
Aug 09, 2013 | 16.82 | 16.98 | 16.55 | 16.82 | 6,736,171 | -0.02(-0.11%) |
Aug 08, 2013 | 17.08 | 17.12 | 16.80 | 16.84 | 6,119,193 | -0.06(-0.37%) |
Aug 07, 2013 | 17.37 | 17.40 | 16.76 | 16.90 | 8,961,269 | -0.55(-3.16%) |
Aug 06, 2013 | 17.80 | 17.81 | 17.31 | 17.46 | 4,878,572 | -0.33(-1.85%) |
Aug 05, 2013 | 18.08 | 18.11 | 17.58 | 17.79 | 6,642,335 | -0.37(-2.01%) |
Aug 02, 2013 | 17.99 | 18.40 | 17.96 | 18.15 | 5,166,215 | +0.24(+1.34%) |
Aug 01, 2013 | 18.13 | 18.49 | 17.75 | 17.91 | 8,301,091 | +0.01(+0.05%) |
Jul 31, 2013 | 17.55 | 18.21 | 17.47 | 17.90 | 10,848,451 | +0.31(+1.77%) |
Jul 30, 2013 | 17.39 | 17.67 | 17.35 | 17.59 | 8,035,827 | +0.07(+0.41%) |
Jul 29, 2013 | 17.35 | 17.87 | 17.26 | 17.52 | 12,150,990 | +0.30(+1.76%) |
Jul 26, 2013 | 17.28 | 17.72 | 17.11 | 17.22 | 11,925,689 | -0.04(-0.26%) |
Jul 25, 2013 | 18.12 | 18.16 | 17.04 | 17.26 | 25,781,862 | -1.62(-8.58%) |
Jul 24, 2013 | 19.72 | 19.81 | 18.77 | 18.88 | 8,768,976 | -0.53(-2.75%) |
Jul 23, 2013 | 19.21 | 19.54 | 19.04 | 19.42 | 5,244,934 | +0.20(+1.02%) |
Jul 22, 2013 | 19.85 | 19.66 | 19.14 | 19.22 | 5,437,027 | -0.44(-2.22%) |
Jul 19, 2013 | 19.27 | 19.77 | 19.21 | 19.66 | 5,535,222 | +0.36(+1.85%) |
Jul 18, 2013 | 19.84 | 19.93 | 19.29 | 19.30 | 5,587,058 | -0.41(-2.06%) |
Jul 17, 2013 | 19.28 | 19.82 | 18.88 | 19.71 | 10,254,355 | +0.38(+1.96%) |
Jul 16, 2013 | 19.39 | 19.84 | 18.93 | 19.33 | 8,947,621 | -0.02(-0.09%) |
Jul 15, 2013 | 20.25 | 20.32 | 19.28 | 19.35 | 7,651,996 | -0.93(-4.57%) |
Jul 12, 2013 | 20.45 | 20.66 | 20.14 | 20.27 | 5,569,929 | -0.20(-0.96%) |
Jul 11, 2013 | 19.52 | 20.49 | 19.52 | 20.47 | 13,231,877 | +1.72(+9.17%) |
Jul 10, 2013 | 18.93 | 19.02 | 18.56 | 18.75 | 6,395,236 | -0.15(-0.80%) |
Jul 09, 2013 | 17.74 | 19.03 | 17.74 | 18.90 | 14,200,497 | +1.33(+7.55%) |
Jul 08, 2013 | 18.13 | 18.24 | 17.54 | 17.57 | 8,513,416 | -0.49(-2.71%) |
Jul 05, 2013 | 18.73 | 18.77 | 17.71 | 18.06 | 6,909,786 | -0.61(-3.24%) |
Jul 03, 2013 | 18.50 | 18.81 | 18.45 | 18.67 | 2,921,916 | +0.09(+0.48%) |
Jul 02, 2013 | 18.81 | 18.93 | 18.50 | 18.58 | 8,040,398 | -0.17(-0.90%) |