Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 16.23 | 16.39 | 16.16 | 16.33 | 4,453,406 | +0.03(+0.17%) |
Sep 27, 2013 | 16.34 | 16.47 | 16.25 | 16.31 | 3,387,174 | -0.11(-0.66%) |
Sep 26, 2013 | 16.35 | 16.51 | 16.33 | 16.42 | 4,052,893 | +0.06(+0.37%) |
Sep 25, 2013 | 16.36 | 16.50 | 16.32 | 16.36 | 2,992,878 | -0.02(-0.12%) |
Sep 24, 2013 | 16.49 | 16.52 | 16.36 | 16.38 | 3,822,799 | -0.15(-0.91%) |
Sep 23, 2013 | 16.27 | 16.53 | 16.19 | 16.53 | 5,539,064 | +0.22(+1.38%) |
Sep 20, 2013 | 16.50 | 16.60 | 16.27 | 16.30 | 7,690,520 | -0.20(-1.20%) |
Sep 19, 2013 | 16.60 | 16.78 | 16.37 | 16.50 | 7,515,448 | -0.07(-0.41%) |
Sep 18, 2013 | 16.00 | 16.63 | 15.98 | 16.57 | 10,674,890 | +0.56(+3.49%) |
Sep 17, 2013 | 15.61 | 16.01 | 15.59 | 16.01 | 4,883,257 | +0.42(+2.71%) |
Sep 16, 2013 | 15.76 | 15.80 | 15.56 | 15.59 | 4,577,918 | -0.01(-0.09%) |
Sep 13, 2013 | 15.60 | 15.71 | 15.56 | 15.60 | 2,330,552 | +0.01(+0.09%) |
Sep 12, 2013 | 15.59 | 15.67 | 15.46 | 15.59 | 3,578,495 | +0.01(+0.04%) |
Sep 11, 2013 | 15.73 | 15.76 | 15.46 | 15.58 | 4,987,479 | -0.17(-1.08%) |
Sep 10, 2013 | 15.74 | 15.79 | 15.65 | 15.75 | 2,981,366 | +0.06(+0.39%) |
Sep 09, 2013 | 15.56 | 15.78 | 15.56 | 15.69 | 2,861,847 | +0.14(+0.92%) |
Sep 06, 2013 | 15.58 | 15.69 | 15.50 | 15.54 | 4,223,155 | +0.03(+0.22%) |
Sep 05, 2013 | 15.61 | 15.69 | 15.47 | 15.51 | 3,384,703 | -0.12(-0.74%) |
Sep 04, 2013 | 15.50 | 15.64 | 15.33 | 15.63 | 4,721,906 | +0.12(+0.75%) |
Sep 03, 2013 | 15.73 | 15.76 | 15.44 | 15.51 | 4,176,215 | -0.12(-0.74%) |
Aug 30, 2013 | 15.70 | 15.77 | 15.55 | 15.63 | 3,270,235 | -0.08(-0.52%) |
Aug 29, 2013 | 15.74 | 15.85 | 15.67 | 15.71 | 2,879,258 | -0.10(-0.65%) |
Aug 28, 2013 | 15.68 | 15.89 | 15.62 | 15.81 | 4,637,054 | +0.11(+0.69%) |
Aug 27, 2013 | 15.54 | 15.82 | 15.49 | 15.70 | 4,631,487 | +0.03(+0.22%) |
Aug 26, 2013 | 15.78 | 15.81 | 15.64 | 15.67 | 3,264,134 | -0.12(-0.78%) |
Aug 23, 2013 | 15.68 | 15.84 | 15.61 | 15.79 | 2,420,331 | +0.11(+0.70%) |
Aug 22, 2013 | 15.67 | 15.77 | 15.61 | 15.68 | 2,353,175 | +0.01(+0.04%) |
Aug 21, 2013 | 15.80 | 15.85 | 15.65 | 15.67 | 3,583,703 | -0.21(-1.33%) |
Aug 20, 2013 | 15.63 | 15.97 | 15.59 | 15.88 | 5,447,002 | +0.26(+1.66%) |
Aug 19, 2013 | 15.76 | 15.82 | 15.59 | 15.63 | 4,229,451 | -0.17(-1.08%) |
Aug 16, 2013 | 15.86 | 15.90 | 15.72 | 15.80 | 5,231,860 | -0.07(-0.47%) |
Aug 15, 2013 | 15.98 | 15.99 | 15.84 | 15.87 | 4,027,485 | -0.18(-1.10%) |
Aug 14, 2013 | 16.19 | 16.29 | 15.99 | 16.05 | 3,485,323 | -0.19(-1.14%) |
Aug 13, 2013 | 16.29 | 16.33 | 16.16 | 16.23 | 5,496,958 | -0.05(-0.33%) |
Aug 12, 2013 | 16.31 | 16.38 | 16.23 | 16.29 | 12,541,245 | -0.09(-0.58%) |
Aug 09, 2013 | 16.48 | 16.51 | 16.30 | 16.38 | 13,499,206 | -0.10(-0.62%) |
Aug 08, 2013 | 16.48 | 16.72 | 16.44 | 16.48 | 13,747,373 | -0.09(-0.53%) |
Aug 07, 2013 | 16.55 | 16.72 | 16.52 | 16.57 | 3,442,324 | -0.06(-0.37%) |
Aug 06, 2013 | 16.63 | 16.84 | 16.55 | 16.63 | 4,549,378 | +0.03(+0.16%) |
Aug 05, 2013 | 16.90 | 16.92 | 16.60 | 16.61 | 6,138,293 | -0.36(-2.11%) |
Aug 02, 2013 | 17.01 | 17.08 | 16.83 | 16.96 | 3,222,961 | -0.03(-0.20%) |
Aug 01, 2013 | 17.15 | 17.33 | 16.69 | 17.00 | 4,357,529 | +0.23(+1.37%) |
Jul 31, 2013 | 16.72 | 16.88 | 16.61 | 16.77 | 7,443,951 | -0.01(-0.04%) |
Jul 30, 2013 | 16.75 | 16.82 | 16.73 | 16.77 | 2,373,346 | +0.11(+0.65%) |
Jul 29, 2013 | 16.73 | 16.78 | 16.65 | 16.67 | 1,893,563 | -0.10(-0.60%) |
Jul 26, 2013 | 16.54 | 16.77 | 16.44 | 16.77 | 4,385,642 | +0.07(+0.45%) |
Jul 25, 2013 | 16.45 | 16.82 | 16.45 | 16.69 | 3,770,346 | +0.18(+1.06%) |
Jul 24, 2013 | 16.71 | 16.74 | 16.46 | 16.52 | 2,205,063 | -0.22(-1.33%) |
Jul 23, 2013 | 16.63 | 16.77 | 16.57 | 16.74 | 2,130,278 | +0.14(+0.81%) |
Jul 22, 2013 | 16.65 | 16.65 | 16.56 | 16.61 | 1,910,003 | -0.04(-0.24%) |
Jul 19, 2013 | 16.71 | 16.77 | 16.45 | 16.65 | 3,485,763 | -0.07(-0.40%) |
Jul 18, 2013 | 16.57 | 16.77 | 16.54 | 16.71 | 1,803,375 | +0.19(+1.14%) |
Jul 17, 2013 | 16.63 | 16.69 | 16.42 | 16.52 | 1,838,915 | -0.03(-0.20%) |
Jul 16, 2013 | 16.67 | 16.69 | 16.45 | 16.56 | 2,523,489 | -0.09(-0.53%) |
Jul 15, 2013 | 16.44 | 16.69 | 16.43 | 16.65 | 3,731,276 | +0.16(+0.98%) |
Jul 12, 2013 | 16.43 | 16.50 | 16.30 | 16.48 | 1,404,137 | +0.06(+0.37%) |
Jul 11, 2013 | 16.42 | 16.45 | 16.22 | 16.42 | 2,149,955 | +0.18(+1.12%) |
Jul 10, 2013 | 16.08 | 16.26 | 16.02 | 16.24 | 2,345,627 | +0.12(+0.75%) |
Jul 09, 2013 | 16.07 | 16.12 | 15.98 | 16.12 | 2,720,122 | +0.12(+0.76%) |
Jul 08, 2013 | 15.84 | 16.08 | 15.81 | 16.00 | 2,624,475 | +0.23(+1.46%) |
Jul 05, 2013 | 15.82 | 15.82 | 15.59 | 15.77 | 2,438,878 | -0.01(-0.09%) |
Jul 03, 2013 | 15.74 | 15.85 | 15.69 | 15.78 | 1,162,877 | -0.06(-0.38%) |
Jul 02, 2013 | 15.71 | 15.93 | 15.69 | 15.84 | 4,517,710 | +0.12(+0.77%) |