Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 15.90 | 15.94 | 15.39 | 15.77 | 4,970,431 | -0.19(-1.18%) |
Sep 26, 2013 | 16.32 | 17.01 | 15.95 | 15.96 | 2,308,351 | -0.28(-1.72%) |
Sep 25, 2013 | 15.81 | 16.33 | 15.72 | 16.24 | 5,034,124 | +0.44(+2.81%) |
Sep 24, 2013 | 15.26 | 15.86 | 15.13 | 15.80 | 3,175,155 | +0.53(+3.44%) |
Sep 23, 2013 | 15.76 | 15.76 | 15.27 | 15.27 | 4,058,247 | -0.49(-3.13%) |
Sep 20, 2013 | 16.32 | 16.35 | 15.76 | 15.76 | 3,696,201 | -0.54(-3.32%) |
Sep 19, 2013 | 16.45 | 16.61 | 16.30 | 16.31 | 3,102,626 | -0.13(-0.80%) |
Sep 18, 2013 | 16.22 | 16.47 | 16.06 | 16.44 | 1,754,776 | +0.21(+1.32%) |
Sep 17, 2013 | 16.04 | 16.24 | 15.99 | 16.22 | 1,660,630 | +0.21(+1.28%) |
Sep 16, 2013 | 16.06 | 16.30 | 15.85 | 16.02 | 2,295,509 | +0.17(+1.09%) |
Sep 13, 2013 | 15.99 | 16.11 | 15.77 | 15.85 | 3,459,222 | -0.07(-0.46%) |
Sep 12, 2013 | 15.73 | 16.06 | 15.61 | 15.92 | 4,329,009 | +0.16(+0.99%) |
Sep 11, 2013 | 16.36 | 16.45 | 15.53 | 15.76 | 6,516,293 | -0.58(-3.57%) |
Sep 10, 2013 | 16.36 | 16.50 | 16.30 | 16.35 | 2,724,057 | +0.07(+0.45%) |
Sep 09, 2013 | 16.43 | 16.51 | 16.12 | 16.27 | 3,962,716 | -0.12(-0.75%) |
Sep 06, 2013 | 16.57 | 16.61 | 16.21 | 16.40 | 2,542,790 | -0.07(-0.45%) |
Sep 05, 2013 | 16.75 | 16.86 | 16.45 | 16.47 | 1,491,412 | -0.25(-1.52%) |
Sep 04, 2013 | 16.45 | 16.78 | 16.32 | 16.73 | 3,614,552 | +0.31(+1.90%) |
Sep 03, 2013 | 16.58 | 16.65 | 16.35 | 16.41 | 2,457,705 | +0.07(+0.45%) |
Aug 30, 2013 | 16.54 | 16.62 | 16.29 | 16.34 | 2,035,429 | -0.16(-0.95%) |
Aug 29, 2013 | 16.36 | 16.68 | 16.35 | 16.50 | 2,045,567 | +0.09(+0.55%) |
Aug 28, 2013 | 16.47 | 16.63 | 16.38 | 16.41 | 3,144,486 | -0.06(-0.35%) |
Aug 27, 2013 | 16.60 | 16.79 | 16.41 | 16.46 | 3,693,750 | -0.35(-2.10%) |
Aug 26, 2013 | 17.09 | 17.17 | 16.77 | 16.82 | 1,393,793 | -0.27(-1.59%) |
Aug 23, 2013 | 17.33 | 17.38 | 17.06 | 17.09 | 927,729 | -0.16(-0.95%) |
Aug 22, 2013 | 17.03 | 17.39 | 17.02 | 17.25 | 813,873 | +0.32(+1.89%) |
Aug 21, 2013 | 16.89 | 17.42 | 16.68 | 16.93 | 3,027,215 | +0.00(+0.00%) |
Aug 20, 2013 | 16.85 | 17.09 | 16.80 | 16.93 | 1,985,852 | +0.07(+0.39%) |
Aug 19, 2013 | 17.36 | 17.50 | 16.85 | 16.87 | 1,748,705 | -0.58(-3.30%) |
Aug 16, 2013 | 17.37 | 17.69 | 17.36 | 17.44 | 1,090,718 | +0.06(+0.33%) |
Aug 15, 2013 | 17.67 | 17.68 | 17.36 | 17.38 | 2,655,239 | -0.47(-2.61%) |
Aug 14, 2013 | 18.14 | 18.18 | 17.84 | 17.85 | 1,572,300 | -0.29(-1.58%) |
Aug 13, 2013 | 18.12 | 18.23 | 17.89 | 18.14 | 1,844,039 | +0.04(+0.23%) |
Aug 12, 2013 | 18.48 | 18.59 | 18.05 | 18.09 | 2,510,228 | -0.39(-2.12%) |
Aug 09, 2013 | 17.58 | 18.79 | 17.17 | 18.49 | 6,072,292 | +0.57(+3.20%) |
Aug 08, 2013 | 17.96 | 18.11 | 17.84 | 17.91 | 1,954,128 | +0.15(+0.83%) |
Aug 07, 2013 | 17.81 | 17.83 | 17.47 | 17.77 | 2,757,099 | -0.14(-0.78%) |
Aug 06, 2013 | 18.27 | 18.27 | 17.67 | 17.91 | 2,165,993 | -0.40(-2.19%) |
Aug 05, 2013 | 18.32 | 18.37 | 18.13 | 18.31 | 1,173,835 | -0.02(-0.09%) |
Aug 02, 2013 | 18.13 | 18.44 | 18.06 | 18.32 | 1,566,215 | +0.18(+0.99%) |
Aug 01, 2013 | 17.92 | 18.24 | 17.92 | 18.14 | 1,995,085 | +0.45(+2.54%) |
Jul 31, 2013 | 17.81 | 17.97 | 17.64 | 17.69 | 1,943,877 | -0.12(-0.69%) |
Jul 30, 2013 | 18.21 | 18.28 | 17.62 | 17.82 | 3,611,627 | -0.33(-1.80%) |
Jul 29, 2013 | 18.41 | 18.43 | 17.94 | 18.14 | 2,768,266 | -0.34(-1.86%) |
Jul 26, 2013 | 18.47 | 18.60 | 18.35 | 18.49 | 1,212,391 | -0.08(-0.44%) |
Jul 25, 2013 | 18.46 | 18.68 | 18.34 | 18.57 | 1,214,585 | +0.09(+0.49%) |
Jul 24, 2013 | 18.68 | 18.77 | 17.81 | 18.48 | 3,663,108 | -0.16(-0.83%) |
Jul 23, 2013 | 18.80 | 19.00 | 18.62 | 18.63 | 1,485,386 | -0.02(-0.09%) |
Jul 22, 2013 | 18.44 | 18.73 | 18.63 | 18.65 | 1,780,643 | -0.04(-0.22%) |
Jul 19, 2013 | 18.61 | 18.78 | 18.44 | 18.69 | 2,151,664 | -0.25(-1.30%) |
Jul 18, 2013 | 18.74 | 19.33 | 18.74 | 18.94 | 2,444,623 | +0.31(+1.67%) |
Jul 17, 2013 | 18.50 | 18.86 | 18.41 | 18.63 | 1,318,559 | +0.21(+1.15%) |
Jul 16, 2013 | 18.64 | 18.71 | 18.26 | 18.41 | 994,298 | -0.21(-1.14%) |
Jul 15, 2013 | 18.56 | 18.70 | 18.49 | 18.63 | 968,318 | +0.12(+0.66%) |
Jul 12, 2013 | 18.47 | 18.63 | 18.42 | 18.50 | 943,015 | +0.01(+0.04%) |
Jul 11, 2013 | 18.70 | 18.84 | 18.37 | 18.50 | 777,686 | +0.07(+0.35%) |
Jul 10, 2013 | 18.50 | 18.62 | 18.30 | 18.43 | 831,847 | -0.12(-0.66%) |
Jul 09, 2013 | 18.54 | 18.64 | 18.37 | 18.55 | 835,103 | +0.19(+1.02%) |
Jul 08, 2013 | 18.36 | 18.53 | 18.28 | 18.36 | 798,709 | +0.11(+0.58%) |
Jul 05, 2013 | 18.17 | 18.27 | 17.96 | 18.26 | 538,084 | +0.29(+1.64%) |
Jul 03, 2013 | 17.87 | 18.00 | 17.65 | 17.96 | 995,501 | +0.06(+0.32%) |
Jul 02, 2013 | 18.16 | 18.42 | 17.82 | 17.91 | 1,098,113 | -0.27(-1.48%) |