Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 16.11 | 16.27 | 16.05 | 16.22 | 4,484,902 | +0.03(+0.17%) |
Sep 27, 2013 | 16.23 | 16.36 | 16.13 | 16.19 | 3,411,129 | -0.11(-0.66%) |
Sep 26, 2013 | 16.23 | 16.40 | 16.21 | 16.30 | 4,081,556 | +0.06(+0.37%) |
Sep 25, 2013 | 16.25 | 16.39 | 16.21 | 16.24 | 3,014,045 | -0.02(-0.12%) |
Sep 24, 2013 | 16.38 | 16.40 | 16.25 | 16.26 | 3,849,835 | -0.15(-0.91%) |
Sep 23, 2013 | 16.16 | 16.42 | 16.08 | 16.41 | 5,578,238 | +0.22(+1.38%) |
Sep 20, 2013 | 16.38 | 16.48 | 16.16 | 16.19 | 7,744,910 | -0.20(-1.20%) |
Sep 19, 2013 | 16.48 | 16.67 | 16.25 | 16.38 | 7,568,600 | -0.07(-0.41%) |
Sep 18, 2013 | 15.89 | 16.51 | 15.87 | 16.45 | 10,750,386 | +0.55(+3.49%) |
Sep 17, 2013 | 15.50 | 15.90 | 15.48 | 15.90 | 4,917,793 | +0.42(+2.71%) |
Sep 16, 2013 | 15.65 | 15.69 | 15.45 | 15.48 | 4,610,294 | -0.01(-0.09%) |
Sep 13, 2013 | 15.49 | 15.60 | 15.46 | 15.49 | 2,347,034 | +0.01(+0.09%) |
Sep 12, 2013 | 15.48 | 15.56 | 15.35 | 15.48 | 3,603,803 | +0.01(+0.04%) |
Sep 11, 2013 | 15.62 | 15.65 | 15.35 | 15.47 | 5,022,752 | -0.17(-1.08%) |
Sep 10, 2013 | 15.63 | 15.68 | 15.54 | 15.64 | 3,002,452 | +0.06(+0.39%) |
Sep 09, 2013 | 15.45 | 15.66 | 15.45 | 15.58 | 2,882,087 | +0.14(+0.92%) |
Sep 06, 2013 | 15.47 | 15.58 | 15.39 | 15.44 | 4,253,023 | +0.03(+0.22%) |
Sep 05, 2013 | 15.50 | 15.58 | 15.36 | 15.40 | 3,408,640 | -0.12(-0.74%) |
Sep 04, 2013 | 15.39 | 15.53 | 15.22 | 15.52 | 4,755,300 | +0.12(+0.75%) |
Sep 03, 2013 | 15.62 | 15.65 | 15.33 | 15.40 | 4,205,751 | -0.12(-0.74%) |
Aug 30, 2013 | 15.59 | 15.66 | 15.44 | 15.52 | 3,293,363 | -0.08(-0.52%) |
Aug 29, 2013 | 15.63 | 15.74 | 15.56 | 15.60 | 2,899,621 | -0.10(-0.65%) |
Aug 28, 2013 | 15.57 | 15.78 | 15.51 | 15.70 | 4,669,849 | +0.11(+0.69%) |
Aug 27, 2013 | 15.44 | 15.71 | 15.38 | 15.59 | 4,664,242 | +0.03(+0.22%) |
Aug 26, 2013 | 15.66 | 15.70 | 15.53 | 15.56 | 3,287,219 | -0.12(-0.78%) |
Aug 23, 2013 | 15.57 | 15.73 | 15.50 | 15.68 | 2,437,448 | +0.11(+0.70%) |
Aug 22, 2013 | 15.56 | 15.66 | 15.50 | 15.57 | 2,369,818 | +0.01(+0.04%) |
Aug 21, 2013 | 15.69 | 15.74 | 15.54 | 15.56 | 3,609,048 | -0.21(-1.33%) |
Aug 20, 2013 | 15.52 | 15.85 | 15.48 | 15.77 | 5,485,525 | +0.26(+1.66%) |
Aug 19, 2013 | 15.65 | 15.71 | 15.48 | 15.52 | 4,259,363 | -0.17(-1.08%) |
Aug 16, 2013 | 15.75 | 15.79 | 15.61 | 15.69 | 5,268,861 | -0.07(-0.47%) |
Aug 15, 2013 | 15.87 | 15.88 | 15.73 | 15.76 | 4,055,968 | -0.18(-1.10%) |
Aug 14, 2013 | 16.08 | 16.17 | 15.88 | 15.94 | 3,509,972 | -0.18(-1.14%) |
Aug 13, 2013 | 16.17 | 16.21 | 16.05 | 16.12 | 5,535,835 | -0.05(-0.33%) |
Aug 12, 2013 | 16.19 | 16.26 | 16.11 | 16.17 | 12,629,942 | -0.09(-0.58%) |
Aug 09, 2013 | 16.37 | 16.40 | 16.19 | 16.27 | 13,594,678 | -0.10(-0.61%) |
Aug 08, 2013 | 16.36 | 16.60 | 16.32 | 16.37 | 13,844,600 | -0.09(-0.53%) |
Aug 07, 2013 | 16.44 | 16.60 | 16.41 | 16.46 | 3,466,670 | -0.06(-0.37%) |
Aug 06, 2013 | 16.51 | 16.72 | 16.44 | 16.52 | 4,581,553 | +0.03(+0.16%) |
Aug 05, 2013 | 16.78 | 16.80 | 16.48 | 16.49 | 6,181,705 | -0.36(-2.11%) |
Aug 02, 2013 | 16.89 | 16.96 | 16.71 | 16.84 | 3,245,755 | -0.03(-0.20%) |
Aug 01, 2013 | 17.03 | 17.21 | 16.58 | 16.88 | 4,388,347 | +0.23(+1.37%) |
Jul 31, 2013 | 16.60 | 16.76 | 16.49 | 16.65 | 7,496,598 | -0.01(-0.04%) |
Jul 30, 2013 | 16.64 | 16.70 | 16.61 | 16.66 | 2,390,131 | +0.11(+0.65%) |
Jul 29, 2013 | 16.61 | 16.66 | 16.54 | 16.55 | 1,906,955 | -0.10(-0.60%) |
Jul 26, 2013 | 16.43 | 16.65 | 16.32 | 16.65 | 4,416,660 | +0.07(+0.45%) |
Jul 25, 2013 | 16.33 | 16.70 | 16.33 | 16.58 | 3,797,011 | +0.17(+1.06%) |
Jul 24, 2013 | 16.60 | 16.62 | 16.35 | 16.40 | 2,220,658 | -0.22(-1.33%) |
Jul 23, 2013 | 16.51 | 16.66 | 16.46 | 16.62 | 2,145,344 | +0.13(+0.81%) |
Jul 22, 2013 | 16.54 | 16.53 | 16.44 | 16.49 | 1,923,511 | -0.04(-0.24%) |
Jul 19, 2013 | 16.60 | 16.66 | 16.33 | 16.53 | 3,510,415 | -0.07(-0.40%) |
Jul 18, 2013 | 16.46 | 16.66 | 16.43 | 16.60 | 1,816,129 | +0.19(+1.14%) |
Jul 17, 2013 | 16.52 | 16.57 | 16.31 | 16.41 | 1,851,921 | -0.03(-0.20%) |
Jul 16, 2013 | 16.55 | 16.58 | 16.33 | 16.44 | 2,541,336 | -0.09(-0.53%) |
Jul 15, 2013 | 16.32 | 16.58 | 16.31 | 16.53 | 3,757,665 | +0.16(+0.98%) |
Jul 12, 2013 | 16.31 | 16.38 | 16.19 | 16.37 | 1,414,068 | +0.06(+0.37%) |
Jul 11, 2013 | 16.30 | 16.33 | 16.11 | 16.31 | 2,165,160 | +0.18(+1.12%) |
Jul 10, 2013 | 15.97 | 16.15 | 15.91 | 16.13 | 2,362,217 | +0.12(+0.75%) |
Jul 09, 2013 | 15.96 | 16.01 | 15.87 | 16.01 | 2,739,360 | +0.12(+0.76%) |
Jul 08, 2013 | 15.73 | 15.97 | 15.70 | 15.89 | 2,643,036 | +0.23(+1.46%) |
Jul 05, 2013 | 15.71 | 15.71 | 15.48 | 15.66 | 2,456,127 | -0.01(-0.09%) |
Jul 03, 2013 | 15.63 | 15.74 | 15.58 | 15.67 | 1,171,101 | -0.06(-0.38%) |
Jul 02, 2013 | 15.60 | 15.82 | 15.58 | 15.73 | 4,549,661 | +0.12(+0.77%) |