Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 17.20 | 17.49 | 17.04 | 17.34 | 8,606,862 | -0.18(-1.02%) |
Sep 27, 2013 | 17.68 | 17.86 | 17.46 | 17.52 | 5,077,750 | -0.32(-1.80%) |
Sep 26, 2013 | 17.99 | 18.08 | 17.69 | 17.84 | 4,726,531 | -0.15(-0.84%) |
Sep 25, 2013 | 17.94 | 18.32 | 17.68 | 17.99 | 5,273,880 | +0.09(+0.50%) |
Sep 24, 2013 | 17.72 | 18.39 | 17.55 | 17.90 | 9,571,337 | +0.22(+1.26%) |
Sep 23, 2013 | 18.01 | 18.10 | 17.48 | 17.68 | 8,334,174 | -0.35(-1.93%) |
Sep 20, 2013 | 18.79 | 18.82 | 17.87 | 18.02 | 11,357,679 | -0.72(-3.86%) |
Sep 19, 2013 | 19.14 | 19.27 | 18.55 | 18.75 | 9,496,600 | -0.29(-1.50%) |
Sep 18, 2013 | 17.76 | 19.09 | 17.56 | 19.03 | 15,477,214 | +1.23(+6.92%) |
Sep 17, 2013 | 17.64 | 18.02 | 17.62 | 17.80 | 5,621,635 | +0.10(+0.55%) |
Sep 16, 2013 | 17.71 | 18.06 | 17.08 | 17.70 | 11,102,800 | +0.62(+3.66%) |
Sep 13, 2013 | 17.23 | 17.34 | 16.85 | 17.08 | 5,809,570 | -0.20(-1.14%) |
Sep 12, 2013 | 17.38 | 17.91 | 17.22 | 17.27 | 7,572,865 | -0.12(-0.72%) |
Sep 11, 2013 | 16.86 | 17.58 | 16.85 | 17.40 | 7,922,408 | +0.54(+3.23%) |
Sep 10, 2013 | 17.13 | 17.28 | 16.81 | 16.86 | 8,506,803 | -0.35(-2.02%) |
Sep 09, 2013 | 16.23 | 17.26 | 16.23 | 17.20 | 11,870,089 | +1.05(+6.52%) |
Sep 06, 2013 | 16.16 | 16.52 | 15.95 | 16.15 | 8,632,453 | +0.29(+1.86%) |
Sep 05, 2013 | 15.90 | 15.94 | 15.63 | 15.86 | 6,448,544 | -0.05(-0.34%) |
Sep 04, 2013 | 15.88 | 16.10 | 15.84 | 15.91 | 6,644,061 | +0.03(+0.17%) |
Sep 03, 2013 | 15.98 | 16.17 | 15.82 | 15.88 | 7,799,225 | -0.04(-0.28%) |
Aug 30, 2013 | 16.35 | 16.35 | 15.86 | 15.93 | 6,140,054 | -0.49(-2.99%) |
Aug 29, 2013 | 15.89 | 16.53 | 15.82 | 16.42 | 9,403,866 | +0.56(+3.55%) |
Aug 28, 2013 | 15.97 | 16.01 | 15.68 | 15.86 | 10,599,536 | -0.20(-1.22%) |
Aug 27, 2013 | 16.32 | 16.44 | 15.97 | 16.05 | 12,836,647 | -0.62(-3.75%) |
Aug 26, 2013 | 16.68 | 16.98 | 16.49 | 16.68 | 7,641,627 | -0.04(-0.21%) |
Aug 23, 2013 | 17.30 | 17.30 | 16.48 | 16.71 | 8,068,492 | -0.49(-2.85%) |
Aug 22, 2013 | 16.93 | 17.35 | 16.83 | 17.20 | 4,209,968 | +0.38(+2.28%) |
Aug 21, 2013 | 16.85 | 17.14 | 16.71 | 16.82 | 8,336,619 | -0.05(-0.32%) |
Aug 20, 2013 | 16.42 | 16.97 | 16.36 | 16.87 | 6,807,851 | +0.54(+3.33%) |
Aug 19, 2013 | 16.93 | 17.21 | 16.25 | 16.33 | 9,861,639 | -0.62(-3.68%) |
Aug 16, 2013 | 17.16 | 17.73 | 16.71 | 16.95 | 14,942,326 | -0.11(-0.63%) |
Aug 15, 2013 | 15.90 | 17.27 | 15.70 | 17.06 | 18,142,318 | +0.92(+5.69%) |
Aug 14, 2013 | 16.51 | 16.51 | 15.98 | 16.14 | 10,553,008 | -0.40(-2.43%) |
Aug 13, 2013 | 16.82 | 16.87 | 16.23 | 16.54 | 8,270,284 | -0.25(-1.49%) |
Aug 12, 2013 | 16.78 | 17.19 | 16.66 | 16.79 | 6,941,857 | -0.06(-0.37%) |
Aug 09, 2013 | 16.86 | 17.01 | 16.58 | 16.86 | 6,723,964 | -0.02(-0.11%) |
Aug 08, 2013 | 17.11 | 17.15 | 16.83 | 16.87 | 6,108,104 | -0.06(-0.37%) |
Aug 07, 2013 | 17.40 | 17.44 | 16.79 | 16.94 | 8,945,030 | -0.55(-3.16%) |
Aug 06, 2013 | 17.83 | 17.85 | 17.34 | 17.49 | 4,869,731 | -0.33(-1.85%) |
Aug 05, 2013 | 18.11 | 18.14 | 17.61 | 17.82 | 6,630,298 | -0.37(-2.01%) |
Aug 02, 2013 | 18.02 | 18.43 | 17.99 | 18.18 | 5,156,853 | +0.24(+1.34%) |
Aug 01, 2013 | 18.17 | 18.52 | 17.78 | 17.94 | 8,286,048 | +0.01(+0.05%) |
Jul 31, 2013 | 17.58 | 18.25 | 17.50 | 17.93 | 10,828,791 | +0.31(+1.77%) |
Jul 30, 2013 | 17.42 | 17.70 | 17.38 | 17.62 | 8,021,265 | +0.07(+0.41%) |
Jul 29, 2013 | 17.38 | 17.90 | 17.29 | 17.55 | 12,128,971 | +0.30(+1.76%) |
Jul 26, 2013 | 17.31 | 17.76 | 17.14 | 17.25 | 11,904,078 | -0.04(-0.26%) |
Jul 25, 2013 | 18.16 | 18.19 | 17.07 | 17.29 | 25,735,142 | -1.62(-8.59%) |
Jul 24, 2013 | 19.76 | 19.84 | 18.80 | 18.92 | 8,753,085 | -0.54(-2.75%) |
Jul 23, 2013 | 19.25 | 19.57 | 19.08 | 19.45 | 5,235,429 | +0.20(+1.02%) |
Jul 22, 2013 | 19.89 | 19.69 | 19.18 | 19.26 | 5,427,174 | -0.44(-2.22%) |
Jul 19, 2013 | 19.31 | 19.81 | 19.25 | 19.69 | 5,525,192 | +0.36(+1.85%) |
Jul 18, 2013 | 19.88 | 19.97 | 19.33 | 19.34 | 5,576,933 | -0.41(-2.06%) |
Jul 17, 2013 | 19.32 | 19.85 | 18.92 | 19.74 | 10,235,773 | +0.38(+1.96%) |
Jul 16, 2013 | 19.43 | 19.88 | 18.96 | 19.36 | 8,931,407 | -0.02(-0.09%) |
Jul 15, 2013 | 20.29 | 20.36 | 19.32 | 19.38 | 7,638,129 | -0.93(-4.57%) |
Jul 12, 2013 | 20.49 | 20.70 | 20.17 | 20.31 | 5,559,835 | -0.20(-0.96%) |
Jul 11, 2013 | 19.56 | 20.53 | 19.56 | 20.50 | 13,207,898 | +1.72(+9.17%) |
Jul 10, 2013 | 18.96 | 19.05 | 18.60 | 18.78 | 6,383,646 | -0.15(-0.80%) |
Jul 09, 2013 | 17.77 | 19.07 | 17.77 | 18.93 | 14,174,764 | +1.33(+7.55%) |
Jul 08, 2013 | 18.17 | 18.27 | 17.57 | 17.60 | 8,497,989 | -0.49(-2.71%) |
Jul 05, 2013 | 18.76 | 18.80 | 17.74 | 18.10 | 6,897,264 | -0.61(-3.24%) |
Jul 03, 2013 | 18.53 | 18.84 | 18.49 | 18.70 | 2,916,621 | +0.09(+0.48%) |
Jul 02, 2013 | 18.84 | 18.96 | 18.53 | 18.61 | 8,025,827 | -0.17(-0.90%) |