Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 15.82 | 15.89 | 15.76 | 15.81 | 2,865,850 | -0.22(-1.37%) |
Sep 27, 2013 | 15.99 | 16.04 | 15.97 | 16.03 | 1,129,390 | -0.11(-0.70%) |
Sep 26, 2013 | 16.10 | 16.21 | 16.09 | 16.14 | 1,303,237 | +0.13(+0.78%) |
Sep 25, 2013 | 16.02 | 16.09 | 16.00 | 16.02 | 1,860,454 | +0.04(+0.23%) |
Sep 24, 2013 | 16.00 | 16.07 | 15.93 | 15.98 | 1,623,926 | -0.09(-0.55%) |
Sep 23, 2013 | 16.09 | 16.10 | 16.02 | 16.07 | 1,596,174 | +0.05(+0.31%) |
Sep 20, 2013 | 16.14 | 16.15 | 16.01 | 16.02 | 2,266,549 | -0.19(-1.16%) |
Sep 19, 2013 | 16.39 | 16.39 | 16.20 | 16.21 | 3,285,452 | -0.19(-1.18%) |
Sep 18, 2013 | 15.91 | 16.41 | 15.91 | 16.40 | 3,956,079 | +0.42(+2.62%) |
Sep 17, 2013 | 15.94 | 15.99 | 15.94 | 15.98 | 1,706,439 | +0.15(+0.95%) |
Sep 16, 2013 | 15.96 | 15.92 | 15.82 | 15.83 | 2,303,713 | +0.12(+0.76%) |
Sep 13, 2013 | 15.69 | 15.74 | 15.68 | 15.71 | 1,685,262 | -0.01(-0.04%) |
Sep 12, 2013 | 15.74 | 15.79 | 15.70 | 15.72 | 2,423,864 | -0.16(-0.99%) |
Sep 11, 2013 | 15.77 | 15.90 | 15.75 | 15.87 | 1,849,386 | +0.05(+0.32%) |
Sep 10, 2013 | 15.77 | 15.84 | 15.74 | 15.82 | 3,340,938 | +0.25(+1.61%) |
Sep 09, 2013 | 15.47 | 15.59 | 15.45 | 15.57 | 3,322,438 | +0.23(+1.51%) |
Sep 06, 2013 | 15.36 | 15.40 | 15.27 | 15.34 | 2,819,602 | +0.09(+0.62%) |
Sep 05, 2013 | 15.24 | 15.29 | 15.22 | 15.25 | 1,639,458 | -0.09(-0.57%) |
Sep 04, 2013 | 15.22 | 15.39 | 15.20 | 15.34 | 3,175,952 | +0.21(+1.41%) |
Sep 03, 2013 | 15.24 | 15.25 | 15.11 | 15.12 | 3,802,288 | +0.43(+2.94%) |
Aug 30, 2013 | 14.80 | 14.80 | 14.67 | 14.69 | 1,755,925 | +0.04(+0.26%) |
Aug 29, 2013 | 14.68 | 14.73 | 14.65 | 14.65 | 1,584,192 | -0.03(-0.17%) |
Aug 28, 2013 | 14.60 | 14.74 | 14.58 | 14.68 | 1,585,374 | -0.05(-0.34%) |
Aug 27, 2013 | 14.77 | 14.84 | 14.69 | 14.73 | 2,772,960 | -0.15(-1.01%) |
Aug 26, 2013 | 14.97 | 15.01 | 14.87 | 14.88 | 1,543,858 | -0.09(-0.63%) |
Aug 23, 2013 | 14.88 | 15.00 | 14.87 | 14.97 | 2,356,331 | +0.19(+1.27%) |
Aug 22, 2013 | 14.75 | 14.85 | 14.75 | 14.78 | 2,616,197 | +0.11(+0.72%) |
Aug 21, 2013 | 14.77 | 14.87 | 14.63 | 14.68 | 4,886,871 | -0.18(-1.18%) |
Aug 20, 2013 | 14.82 | 14.92 | 14.81 | 14.85 | 6,568,843 | -0.08(-0.54%) |
Aug 19, 2013 | 15.06 | 15.09 | 14.93 | 14.94 | 2,763,563 | -0.13(-0.87%) |
Aug 16, 2013 | 15.10 | 15.13 | 15.02 | 15.07 | 2,333,868 | +0.04(+0.29%) |
Aug 15, 2013 | 14.99 | 15.05 | 14.86 | 15.02 | 3,619,857 | -0.10(-0.66%) |
Aug 14, 2013 | 15.14 | 15.19 | 15.10 | 15.12 | 3,704,010 | +0.00(+0.00%) |
Aug 13, 2013 | 15.09 | 15.16 | 15.01 | 15.12 | 2,730,615 | +0.12(+0.79%) |
Aug 12, 2013 | 14.95 | 15.07 | 14.95 | 15.00 | 2,039,574 | +0.09(+0.63%) |
Aug 09, 2013 | 14.81 | 14.96 | 14.81 | 14.91 | 1,785,868 | +0.09(+0.63%) |
Aug 08, 2013 | 14.69 | 14.87 | 14.69 | 14.82 | 2,440,173 | +0.41(+2.87%) |
Aug 07, 2013 | 14.36 | 14.45 | 14.34 | 14.40 | 3,263,910 | -0.25(-1.71%) |
Aug 06, 2013 | 14.65 | 14.68 | 14.57 | 14.65 | 2,611,987 | +0.04(+0.30%) |
Aug 05, 2013 | 14.57 | 14.62 | 14.55 | 14.61 | 2,180,678 | -0.04(-0.26%) |
Aug 02, 2013 | 14.57 | 14.70 | 14.55 | 14.65 | 1,711,205 | +0.09(+0.60%) |
Aug 01, 2013 | 14.55 | 14.62 | 14.52 | 14.56 | 7,561,594 | +0.01(+0.04%) |
Jul 31, 2013 | 14.58 | 14.67 | 14.50 | 14.55 | 3,433,831 | -0.16(-1.06%) |
Jul 30, 2013 | 14.78 | 14.78 | 14.65 | 14.71 | 2,450,811 | -0.22(-1.47%) |
Jul 29, 2013 | 14.92 | 14.99 | 14.90 | 14.93 | 2,115,079 | -0.12(-0.79%) |
Jul 26, 2013 | 14.95 | 15.05 | 14.87 | 15.05 | 2,273,327 | +0.11(+0.75%) |
Jul 25, 2013 | 14.82 | 14.96 | 14.75 | 14.94 | 1,922,887 | +0.14(+0.93%) |
Jul 24, 2013 | 14.95 | 14.97 | 14.73 | 14.80 | 2,557,800 | -0.11(-0.71%) |
Jul 23, 2013 | 14.89 | 14.95 | 14.82 | 14.90 | 3,184,959 | +0.06(+0.38%) |
Jul 22, 2013 | 14.80 | 14.89 | 14.79 | 14.85 | 1,529,034 | +0.11(+0.76%) |
Jul 19, 2013 | 14.73 | 14.76 | 14.71 | 14.73 | 1,369,950 | -0.03(-0.21%) |
Jul 18, 2013 | 14.73 | 14.80 | 14.70 | 14.77 | 3,600,299 | -0.04(-0.25%) |
Jul 17, 2013 | 14.91 | 14.94 | 14.75 | 14.80 | 4,997,279 | +0.01(+0.04%) |
Jul 16, 2013 | 14.73 | 14.80 | 14.69 | 14.80 | 1,587,339 | +0.20(+1.37%) |
Jul 15, 2013 | 14.53 | 14.62 | 14.53 | 14.60 | 2,063,709 | +0.09(+0.60%) |
Jul 12, 2013 | 14.49 | 14.54 | 14.46 | 14.51 | 2,371,553 | -0.19(-1.32%) |
Jul 11, 2013 | 14.66 | 14.73 | 14.59 | 14.70 | 4,549,919 | +0.39(+2.71%) |
Jul 10, 2013 | 14.48 | 14.56 | 14.27 | 14.32 | 4,684,753 | -0.13(-0.87%) |
Jul 09, 2013 | 14.39 | 14.46 | 14.30 | 14.44 | 3,140,645 | +0.29(+2.08%) |
Jul 08, 2013 | 14.10 | 14.18 | 14.10 | 14.15 | 2,528,734 | +0.14(+1.03%) |
Jul 05, 2013 | 14.10 | 14.13 | 13.88 | 14.00 | 3,139,144 | +0.11(+0.81%) |
Jul 03, 2013 | 13.78 | 13.94 | 13.78 | 13.89 | 1,521,487 | -0.23(-1.60%) |
Jul 02, 2013 | 14.09 | 14.22 | 14.06 | 14.12 | 3,177,344 | +0.06(+0.45%) |