Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 17.12 | 17.50 | 17.10 | 17.27 | 2,985,585 | -0.02(-0.13%) |
Sep 27, 2013 | 17.33 | 17.44 | 17.23 | 17.29 | 1,723,361 | -0.08(-0.47%) |
Sep 26, 2013 | 17.33 | 17.54 | 17.29 | 17.38 | 2,520,391 | +0.11(+0.64%) |
Sep 25, 2013 | 17.15 | 17.48 | 17.15 | 17.27 | 2,349,708 | +0.13(+0.74%) |
Sep 24, 2013 | 17.26 | 17.32 | 17.13 | 17.14 | 2,810,784 | -0.10(-0.61%) |
Sep 23, 2013 | 17.38 | 17.38 | 17.19 | 17.24 | 2,282,139 | -0.08(-0.44%) |
Sep 20, 2013 | 17.46 | 17.52 | 17.27 | 17.32 | 2,415,260 | -0.09(-0.54%) |
Sep 19, 2013 | 17.66 | 17.70 | 17.36 | 17.41 | 1,777,568 | -0.19(-1.09%) |
Sep 18, 2013 | 17.41 | 17.76 | 17.19 | 17.61 | 4,413,532 | +0.21(+1.23%) |
Sep 17, 2013 | 17.40 | 17.67 | 17.35 | 17.39 | 3,236,355 | -0.07(-0.38%) |
Sep 16, 2013 | 17.46 | 17.51 | 17.40 | 17.46 | 2,369,377 | +0.04(+0.22%) |
Sep 13, 2013 | 17.32 | 17.57 | 17.26 | 17.42 | 2,700,250 | +0.09(+0.54%) |
Sep 12, 2013 | 17.50 | 17.59 | 17.26 | 17.33 | 3,295,595 | -0.16(-0.91%) |
Sep 11, 2013 | 17.24 | 17.52 | 17.20 | 17.49 | 3,499,029 | +0.41(+2.43%) |
Sep 10, 2013 | 16.96 | 17.17 | 16.81 | 17.07 | 3,380,663 | +0.09(+0.51%) |
Sep 09, 2013 | 16.92 | 17.10 | 16.91 | 16.98 | 3,158,686 | +0.02(+0.13%) |
Sep 06, 2013 | 17.10 | 17.15 | 16.96 | 16.96 | 2,512,937 | +0.10(+0.58%) |
Sep 05, 2013 | 16.97 | 16.97 | 16.79 | 16.86 | 4,198,947 | -0.02(-0.10%) |
Sep 04, 2013 | 16.93 | 17.03 | 16.85 | 16.88 | 2,546,342 | -0.11(-0.67%) |
Sep 03, 2013 | 16.83 | 17.09 | 16.82 | 16.99 | 4,008,538 | +0.31(+1.83%) |
Aug 30, 2013 | 16.95 | 16.99 | 16.66 | 16.69 | 4,264,751 | -0.27(-1.57%) |
Aug 29, 2013 | 17.02 | 17.11 | 16.86 | 16.96 | 4,259,617 | -0.17(-1.02%) |
Aug 28, 2013 | 16.63 | 17.20 | 16.59 | 17.13 | 7,580,108 | +0.62(+3.73%) |
Aug 27, 2013 | 16.43 | 16.80 | 16.37 | 16.51 | 5,813,698 | +0.21(+1.27%) |
Aug 26, 2013 | 16.16 | 16.34 | 16.16 | 16.31 | 1,980,011 | +0.15(+0.94%) |
Aug 23, 2013 | 16.24 | 16.27 | 16.02 | 16.16 | 2,675,628 | -0.03(-0.20%) |
Aug 22, 2013 | 15.96 | 16.23 | 15.93 | 16.19 | 2,075,955 | +0.23(+1.43%) |
Aug 21, 2013 | 16.12 | 16.20 | 15.85 | 15.96 | 3,101,708 | -0.29(-1.81%) |
Aug 20, 2013 | 16.11 | 16.36 | 16.01 | 16.25 | 2,771,485 | +0.09(+0.54%) |
Aug 19, 2013 | 16.61 | 16.62 | 16.14 | 16.17 | 3,185,585 | -0.47(-2.85%) |
Aug 16, 2013 | 16.54 | 16.78 | 16.47 | 16.64 | 2,697,345 | +0.08(+0.46%) |
Aug 15, 2013 | 16.41 | 16.57 | 16.31 | 16.56 | 3,535,110 | +0.08(+0.46%) |
Aug 14, 2013 | 16.47 | 16.51 | 16.32 | 16.49 | 3,292,124 | +0.04(+0.23%) |
Aug 13, 2013 | 16.46 | 16.51 | 16.38 | 16.45 | 2,372,493 | +0.01(+0.07%) |
Aug 12, 2013 | 16.48 | 16.58 | 16.30 | 16.44 | 5,667,865 | -0.17(-1.05%) |
Aug 09, 2013 | 16.78 | 16.84 | 16.51 | 16.61 | 4,072,492 | -0.17(-1.01%) |
Aug 08, 2013 | 16.61 | 16.83 | 16.24 | 16.78 | 4,489,896 | +0.22(+1.35%) |
Aug 07, 2013 | 16.57 | 16.73 | 16.48 | 16.56 | 5,053,928 | -0.25(-1.46%) |
Aug 06, 2013 | 17.03 | 17.03 | 16.60 | 16.80 | 3,453,387 | -0.29(-1.72%) |
Aug 05, 2013 | 17.10 | 17.29 | 17.05 | 17.10 | 2,008,609 | -0.05(-0.32%) |
Aug 02, 2013 | 17.18 | 17.23 | 17.05 | 17.15 | 2,586,679 | -0.07(-0.38%) |
Aug 01, 2013 | 17.14 | 17.28 | 17.07 | 17.22 | 2,683,122 | +0.31(+1.84%) |
Jul 31, 2013 | 16.83 | 17.21 | 16.83 | 16.91 | 4,793,477 | +0.17(+1.01%) |
Jul 30, 2013 | 16.91 | 17.04 | 16.64 | 16.74 | 5,266,944 | -0.23(-1.35%) |
Jul 29, 2013 | 16.73 | 17.05 | 16.57 | 16.97 | 5,415,644 | -0.12(-0.70%) |
Jul 26, 2013 | 17.78 | 17.79 | 17.00 | 17.09 | 8,977,993 | -0.81(-4.54%) |
Jul 25, 2013 | 17.83 | 18.15 | 17.76 | 17.90 | 3,507,360 | +0.05(+0.28%) |
Jul 24, 2013 | 18.14 | 18.34 | 17.74 | 17.85 | 7,921,623 | -0.26(-1.44%) |
Jul 23, 2013 | 18.08 | 18.27 | 18.04 | 18.11 | 3,545,443 | +0.04(+0.21%) |
Jul 22, 2013 | 18.02 | 18.20 | 18.05 | 18.07 | 3,229,342 | +0.03(+0.15%) |
Jul 19, 2013 | 17.87 | 18.11 | 17.83 | 18.05 | 4,033,975 | +0.21(+1.16%) |
Jul 18, 2013 | 17.52 | 17.92 | 17.50 | 17.84 | 4,058,862 | +0.35(+1.99%) |
Jul 17, 2013 | 17.32 | 17.55 | 17.31 | 17.49 | 3,640,071 | +0.16(+0.94%) |
Jul 16, 2013 | 17.29 | 17.38 | 17.04 | 17.33 | 3,755,113 | +0.03(+0.16%) |
Jul 15, 2013 | 17.29 | 17.47 | 17.27 | 17.30 | 2,586,094 | -0.05(-0.31%) |
Jul 12, 2013 | 17.52 | 17.69 | 17.23 | 17.35 | 5,399,405 | -0.13(-0.75%) |
Jul 11, 2013 | 17.20 | 17.64 | 17.17 | 17.49 | 8,530,458 | +0.56(+3.28%) |
Jul 10, 2013 | 16.59 | 17.02 | 16.57 | 16.93 | 6,226,179 | +0.39(+2.37%) |
Jul 09, 2013 | 16.24 | 16.59 | 16.14 | 16.54 | 3,925,076 | +0.42(+2.60%) |
Jul 08, 2013 | 16.11 | 16.25 | 16.01 | 16.12 | 3,032,204 | +0.02(+0.14%) |
Jul 05, 2013 | 16.16 | 16.22 | 15.99 | 16.10 | 3,999,431 | +0.20(+1.23%) |
Jul 03, 2013 | 15.70 | 15.90 | 15.65 | 15.90 | 3,613,173 | +0.27(+1.71%) |
Jul 02, 2013 | 15.37 | 15.65 | 15.35 | 15.63 | 3,398,135 | +0.11(+0.74%) |