Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 16.64 | 16.75 | 16.58 | 16.62 | 7,237,417 | -0.14(-0.86%) |
Sep 27, 2013 | 16.81 | 16.87 | 16.66 | 16.77 | 6,282,433 | -0.11(-0.66%) |
Sep 26, 2013 | 16.87 | 17.07 | 16.80 | 16.88 | 6,698,331 | +0.12(+0.71%) |
Sep 25, 2013 | 16.89 | 16.92 | 16.73 | 16.76 | 8,668,992 | -0.07(-0.44%) |
Sep 24, 2013 | 16.70 | 16.89 | 16.61 | 16.83 | 10,428,588 | +0.15(+0.91%) |
Sep 23, 2013 | 16.71 | 16.81 | 16.65 | 16.68 | 8,241,091 | -0.12(-0.69%) |
Sep 20, 2013 | 16.88 | 16.95 | 16.78 | 16.80 | 10,545,920 | -0.09(-0.56%) |
Sep 19, 2013 | 16.73 | 16.91 | 16.69 | 16.89 | 10,569,749 | +0.18(+1.06%) |
Sep 18, 2013 | 16.61 | 16.73 | 16.46 | 16.71 | 13,081,740 | +0.00(+0.03%) |
Sep 17, 2013 | 16.40 | 16.79 | 16.40 | 16.71 | 21,246,028 | +0.36(+2.19%) |
Sep 16, 2013 | 16.24 | 16.46 | 16.08 | 16.35 | 11,541,552 | +0.27(+1.67%) |
Sep 13, 2013 | 16.00 | 16.16 | 16.00 | 16.08 | 12,086,816 | +0.17(+1.06%) |
Sep 12, 2013 | 15.67 | 16.07 | 15.58 | 15.91 | 16,655,198 | +0.39(+2.52%) |
Sep 11, 2013 | 15.49 | 15.58 | 15.36 | 15.52 | 15,478,814 | +0.05(+0.35%) |
Sep 10, 2013 | 15.66 | 15.74 | 15.37 | 15.47 | 13,509,068 | -0.06(-0.40%) |
Sep 09, 2013 | 15.44 | 15.56 | 15.43 | 15.53 | 5,936,804 | +0.12(+0.78%) |
Sep 06, 2013 | 15.44 | 15.55 | 15.30 | 15.41 | 9,251,843 | +0.02(+0.13%) |
Sep 05, 2013 | 15.37 | 15.39 | 15.25 | 15.39 | 7,082,741 | +0.00(+0.03%) |
Sep 04, 2013 | 15.21 | 15.53 | 15.18 | 15.39 | 12,469,799 | +0.21(+1.41%) |
Sep 03, 2013 | 15.23 | 15.29 | 15.13 | 15.17 | 6,207,197 | +0.09(+0.60%) |
Aug 30, 2013 | 15.20 | 15.20 | 15.02 | 15.08 | 5,994,007 | -0.07(-0.49%) |
Aug 29, 2013 | 14.97 | 15.21 | 14.91 | 15.16 | 5,805,341 | +0.16(+1.04%) |
Aug 28, 2013 | 14.97 | 15.04 | 14.80 | 15.00 | 10,636,799 | +0.00(+0.00%) |
Aug 27, 2013 | 15.07 | 15.11 | 14.98 | 15.00 | 8,461,500 | -0.19(-1.25%) |
Aug 26, 2013 | 15.50 | 15.50 | 15.18 | 15.19 | 7,730,116 | -0.28(-1.79%) |
Aug 23, 2013 | 15.33 | 15.48 | 15.30 | 15.46 | 7,834,716 | +0.13(+0.83%) |
Aug 22, 2013 | 15.48 | 15.51 | 15.31 | 15.34 | 9,723,880 | -0.10(-0.67%) |
Aug 21, 2013 | 15.53 | 15.56 | 15.41 | 15.44 | 8,146,106 | -0.13(-0.82%) |
Aug 20, 2013 | 15.61 | 15.70 | 15.56 | 15.57 | 6,277,735 | -0.07(-0.42%) |
Aug 19, 2013 | 15.72 | 15.75 | 15.47 | 15.63 | 7,617,269 | -0.13(-0.81%) |
Aug 16, 2013 | 15.69 | 15.82 | 15.65 | 15.76 | 9,298,181 | +0.10(+0.63%) |
Aug 15, 2013 | 15.91 | 15.91 | 15.60 | 15.66 | 10,048,935 | -0.33(-2.09%) |
Aug 14, 2013 | 16.07 | 16.12 | 15.97 | 16.00 | 5,345,991 | -0.13(-0.82%) |
Aug 13, 2013 | 16.02 | 16.15 | 15.94 | 16.13 | 6,233,951 | +0.11(+0.66%) |
Aug 12, 2013 | 15.93 | 16.03 | 15.85 | 16.02 | 6,291,743 | +0.03(+0.21%) |
Aug 09, 2013 | 16.23 | 16.23 | 15.90 | 15.99 | 8,544,925 | -0.30(-1.82%) |
Aug 08, 2013 | 16.14 | 16.33 | 16.06 | 16.29 | 6,666,052 | +0.25(+1.56%) |
Aug 07, 2013 | 16.14 | 16.18 | 16.03 | 16.04 | 7,617,835 | -0.12(-0.76%) |
Aug 06, 2013 | 16.09 | 16.16 | 15.90 | 16.16 | 7,999,978 | +0.05(+0.33%) |
Aug 05, 2013 | 16.11 | 16.23 | 16.06 | 16.11 | 6,680,724 | -0.01(-0.05%) |
Aug 02, 2013 | 16.29 | 16.29 | 15.92 | 16.11 | 11,905,916 | -0.19(-1.19%) |
Aug 01, 2013 | 16.25 | 16.35 | 16.21 | 16.31 | 5,314,690 | +0.16(+0.97%) |
Jul 31, 2013 | 16.26 | 16.36 | 16.12 | 16.15 | 12,899,027 | -0.14(-0.83%) |
Jul 30, 2013 | 16.41 | 16.44 | 16.27 | 16.29 | 9,156,186 | -0.10(-0.63%) |
Jul 29, 2013 | 16.26 | 16.40 | 16.21 | 16.39 | 6,046,176 | +0.08(+0.50%) |
Jul 26, 2013 | 16.25 | 16.31 | 16.14 | 16.31 | 8,795,549 | -0.01(-0.08%) |
Jul 25, 2013 | 16.03 | 16.32 | 16.00 | 16.32 | 10,813,027 | +0.23(+1.41%) |
Jul 24, 2013 | 16.06 | 16.10 | 15.96 | 16.09 | 10,363,103 | +0.08(+0.51%) |
Jul 23, 2013 | 16.07 | 16.17 | 15.94 | 16.01 | 8,345,686 | -0.05(-0.31%) |
Jul 22, 2013 | 15.99 | 16.06 | 15.96 | 16.06 | 8,047,297 | +0.10(+0.62%) |
Jul 19, 2013 | 15.93 | 15.98 | 15.84 | 15.96 | 10,107,117 | +0.13(+0.83%) |
Jul 18, 2013 | 15.83 | 16.04 | 15.79 | 15.83 | 11,440,290 | +0.01(+0.08%) |
Jul 17, 2013 | 15.71 | 15.84 | 15.64 | 15.82 | 6,987,763 | +0.14(+0.87%) |
Jul 16, 2013 | 15.54 | 15.69 | 15.46 | 15.68 | 11,410,504 | +0.15(+0.98%) |
Jul 15, 2013 | 15.33 | 15.63 | 15.32 | 15.53 | 9,376,329 | +0.05(+0.35%) |
Jul 12, 2013 | 15.25 | 15.53 | 15.25 | 15.48 | 10,887,484 | -0.07(-0.42%) |
Jul 11, 2013 | 15.58 | 15.71 | 15.42 | 15.54 | 10,528,391 | +0.19(+1.21%) |
Jul 10, 2013 | 15.34 | 15.48 | 15.34 | 15.36 | 9,238,937 | +0.08(+0.51%) |
Jul 09, 2013 | 15.03 | 15.35 | 15.03 | 15.28 | 17,703,044 | +0.39(+2.65%) |
Jul 08, 2013 | 14.86 | 14.89 | 14.76 | 14.88 | 6,525,663 | +0.05(+0.33%) |
Jul 05, 2013 | 14.76 | 14.84 | 14.66 | 14.83 | 6,619,307 | +0.19(+1.32%) |
Jul 03, 2013 | 14.72 | 14.76 | 14.64 | 14.64 | 4,821,588 | -0.13(-0.89%) |
Jul 02, 2013 | 14.27 | 14.93 | 14.27 | 14.77 | 18,864,550 | +0.51(+3.61%) |