Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 16.83 | 16.91 | 16.74 | 16.87 | 1,086,790 | -0.07(-0.40%) |
Sep 27, 2013 | 16.98 | 17.03 | 16.87 | 16.94 | 1,512,969 | -0.16(-0.91%) |
Sep 26, 2013 | 17.10 | 17.21 | 17.01 | 17.09 | 1,385,174 | +0.02(+0.09%) |
Sep 25, 2013 | 17.28 | 17.34 | 17.08 | 17.08 | 1,761,350 | -0.20(-1.16%) |
Sep 24, 2013 | 17.33 | 17.44 | 17.23 | 17.28 | 1,961,400 | -0.13(-0.74%) |
Sep 23, 2013 | 17.54 | 17.60 | 17.34 | 17.40 | 925,327 | -0.14(-0.78%) |
Sep 20, 2013 | 17.61 | 17.69 | 17.53 | 17.54 | 1,759,894 | -0.06(-0.34%) |
Sep 19, 2013 | 17.71 | 17.71 | 17.50 | 17.60 | 1,038,429 | -0.07(-0.38%) |
Sep 18, 2013 | 17.29 | 17.67 | 17.24 | 17.67 | 1,553,060 | +0.35(+2.04%) |
Sep 17, 2013 | 17.26 | 17.35 | 17.23 | 17.32 | 589,622 | +0.05(+0.30%) |
Sep 16, 2013 | 17.27 | 17.34 | 17.22 | 17.26 | 1,188,987 | +0.14(+0.80%) |
Sep 13, 2013 | 17.10 | 17.18 | 17.08 | 17.13 | 902,294 | +0.03(+0.16%) |
Sep 12, 2013 | 17.13 | 17.19 | 17.06 | 17.10 | 1,059,549 | -0.04(-0.21%) |
Sep 11, 2013 | 17.00 | 17.15 | 16.99 | 17.14 | 1,369,663 | +0.14(+0.82%) |
Sep 10, 2013 | 16.96 | 17.04 | 16.82 | 17.00 | 1,858,758 | +0.08(+0.45%) |
Sep 09, 2013 | 16.90 | 16.94 | 16.86 | 16.92 | 945,636 | +0.02(+0.10%) |
Sep 06, 2013 | 16.76 | 16.98 | 16.60 | 16.90 | 1,494,246 | +0.16(+0.96%) |
Sep 05, 2013 | 16.78 | 16.83 | 16.71 | 16.74 | 1,170,489 | -0.05(-0.29%) |
Sep 04, 2013 | 16.52 | 16.80 | 16.48 | 16.79 | 1,737,880 | +0.27(+1.62%) |
Sep 03, 2013 | 16.77 | 16.83 | 16.45 | 16.52 | 1,087,472 | -0.07(-0.41%) |
Aug 30, 2013 | 16.60 | 16.61 | 16.44 | 16.59 | 1,313,264 | +0.04(+0.24%) |
Aug 29, 2013 | 16.35 | 16.62 | 16.26 | 16.55 | 1,226,011 | +0.16(+0.98%) |
Aug 28, 2013 | 16.53 | 16.55 | 16.38 | 16.39 | 2,755,239 | -0.15(-0.92%) |
Aug 27, 2013 | 16.68 | 16.75 | 16.53 | 16.54 | 2,709,166 | -0.26(-1.57%) |
Aug 26, 2013 | 17.14 | 17.16 | 16.79 | 16.81 | 1,611,656 | -0.30(-1.73%) |
Aug 23, 2013 | 17.12 | 17.17 | 16.97 | 17.10 | 1,858,685 | -0.02(-0.09%) |
Aug 22, 2013 | 16.86 | 17.27 | 16.85 | 17.12 | 2,708,742 | +0.26(+1.52%) |
Aug 21, 2013 | 17.15 | 17.18 | 16.80 | 16.86 | 2,482,510 | -0.27(-1.57%) |
Aug 20, 2013 | 17.06 | 17.22 | 17.06 | 17.13 | 1,107,938 | +0.12(+0.71%) |
Aug 19, 2013 | 17.11 | 17.15 | 17.00 | 17.01 | 1,511,493 | -0.12(-0.72%) |
Aug 16, 2013 | 17.14 | 17.19 | 17.02 | 17.14 | 1,653,606 | +0.02(+0.14%) |
Aug 15, 2013 | 17.29 | 17.29 | 17.09 | 17.11 | 1,482,567 | -0.28(-1.59%) |
Aug 14, 2013 | 17.58 | 17.62 | 17.39 | 17.39 | 1,304,177 | -0.16(-0.89%) |
Aug 13, 2013 | 17.42 | 17.58 | 17.37 | 17.54 | 1,032,134 | +0.17(+0.97%) |
Aug 12, 2013 | 17.22 | 17.38 | 17.14 | 17.38 | 788,448 | +0.08(+0.46%) |
Aug 09, 2013 | 17.26 | 17.39 | 17.14 | 17.30 | 1,286,398 | -0.00(-0.02%) |
Aug 08, 2013 | 17.30 | 17.46 | 17.21 | 17.30 | 1,041,596 | +0.04(+0.21%) |
Aug 07, 2013 | 17.36 | 17.36 | 17.15 | 17.26 | 1,224,014 | -0.11(-0.62%) |
Aug 06, 2013 | 17.26 | 17.43 | 17.22 | 17.37 | 1,404,646 | +0.07(+0.42%) |
Aug 05, 2013 | 17.23 | 17.32 | 17.12 | 17.30 | 1,026,076 | +0.07(+0.40%) |
Aug 02, 2013 | 17.18 | 17.23 | 17.01 | 17.23 | 1,268,471 | +0.02(+0.14%) |
Aug 01, 2013 | 17.10 | 17.22 | 17.06 | 17.21 | 1,257,469 | +0.25(+1.46%) |
Jul 31, 2013 | 16.89 | 17.03 | 16.81 | 16.96 | 1,346,552 | +0.11(+0.67%) |
Jul 30, 2013 | 16.92 | 17.03 | 16.84 | 16.85 | 1,746,048 | -0.07(-0.40%) |
Jul 29, 2013 | 16.84 | 17.08 | 16.80 | 16.92 | 2,157,717 | +0.32(+1.93%) |
Jul 26, 2013 | 16.46 | 16.61 | 16.37 | 16.60 | 924,174 | +0.05(+0.31%) |
Jul 25, 2013 | 16.41 | 16.59 | 16.38 | 16.54 | 811,321 | +0.06(+0.36%) |
Jul 24, 2013 | 16.66 | 16.66 | 16.42 | 16.48 | 1,076,330 | -0.10(-0.60%) |
Jul 23, 2013 | 16.60 | 16.62 | 16.45 | 16.58 | 1,213,246 | +0.05(+0.32%) |
Jul 22, 2013 | 16.56 | 16.61 | 16.52 | 16.53 | 1,200,294 | -0.04(-0.22%) |
Jul 19, 2013 | 16.47 | 16.60 | 16.36 | 16.57 | 3,301,318 | +0.10(+0.61%) |
Jul 18, 2013 | 16.48 | 16.52 | 16.39 | 16.47 | 1,317,941 | +0.05(+0.29%) |
Jul 17, 2013 | 16.53 | 16.59 | 16.41 | 16.42 | 1,385,366 | -0.10(-0.58%) |
Jul 16, 2013 | 16.46 | 16.71 | 16.44 | 16.52 | 3,039,704 | +0.08(+0.49%) |
Jul 15, 2013 | 16.38 | 16.50 | 16.37 | 16.44 | 1,603,276 | +0.09(+0.56%) |
Jul 12, 2013 | 16.28 | 16.40 | 16.18 | 16.34 | 2,565,601 | +0.15(+0.91%) |
Jul 11, 2013 | 16.04 | 16.21 | 16.02 | 16.20 | 1,364,968 | +0.33(+2.06%) |
Jul 10, 2013 | 15.88 | 15.99 | 15.78 | 15.87 | 2,126,208 | +0.01(+0.05%) |
Jul 09, 2013 | 15.85 | 15.90 | 15.74 | 15.86 | 1,879,215 | +0.08(+0.51%) |
Jul 08, 2013 | 15.67 | 15.82 | 15.63 | 15.78 | 1,356,807 | +0.18(+1.18%) |
Jul 05, 2013 | 15.49 | 15.60 | 15.36 | 15.60 | 1,263,709 | +0.22(+1.40%) |
Jul 03, 2013 | 15.50 | 15.58 | 15.38 | 15.38 | 2,498,991 | -0.18(-1.13%) |
Jul 02, 2013 | 15.65 | 15.68 | 15.49 | 15.56 | 1,980,881 | -0.11(-0.71%) |