Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 15.52 | 15.61 | 15.38 | 15.52 | 2,182,029 | -0.02(-0.11%) |
Sep 26, 2013 | 15.49 | 15.68 | 15.42 | 15.54 | 2,080,608 | +0.11(+0.69%) |
Sep 25, 2013 | 15.51 | 15.62 | 15.42 | 15.43 | 1,450,836 | -0.10(-0.64%) |
Sep 24, 2013 | 15.74 | 15.75 | 15.25 | 15.53 | 3,986,754 | -0.29(-1.83%) |
Sep 23, 2013 | 16.26 | 16.27 | 15.74 | 15.82 | 3,998,160 | -0.51(-3.12%) |
Sep 20, 2013 | 15.99 | 16.83 | 15.95 | 16.33 | 10,665,942 | +0.34(+2.11%) |
Sep 19, 2013 | 15.91 | 16.23 | 15.85 | 15.99 | 4,656,036 | +0.15(+0.93%) |
Sep 18, 2013 | 15.90 | 16.07 | 15.34 | 15.85 | 6,114,465 | -0.17(-1.08%) |
Sep 17, 2013 | 15.69 | 16.04 | 15.69 | 16.02 | 2,979,012 | +0.19(+1.22%) |
Sep 16, 2013 | 15.93 | 15.98 | 15.82 | 15.83 | 3,014,433 | -0.08(-0.48%) |
Sep 13, 2013 | 15.77 | 15.91 | 15.47 | 15.90 | 3,976,593 | +0.15(+0.93%) |
Sep 12, 2013 | 15.49 | 15.81 | 15.42 | 15.76 | 3,205,419 | +0.26(+1.70%) |
Sep 11, 2013 | 15.92 | 15.96 | 15.46 | 15.49 | 4,787,835 | -0.49(-3.05%) |
Sep 10, 2013 | 16.56 | 16.57 | 15.68 | 15.98 | 12,684,468 | +0.37(+2.35%) |
Sep 09, 2013 | 14.94 | 15.81 | 14.89 | 15.61 | 8,617,506 | +0.68(+4.55%) |
Sep 06, 2013 | 15.19 | 15.36 | 14.86 | 14.93 | 3,907,299 | -0.24(-1.58%) |
Sep 05, 2013 | 15.27 | 15.45 | 15.16 | 15.17 | 3,373,824 | -0.16(-1.07%) |
Sep 04, 2013 | 15.47 | 15.75 | 15.30 | 15.34 | 3,332,436 | -0.17(-1.07%) |
Sep 03, 2013 | 15.91 | 15.91 | 15.25 | 15.50 | 3,416,859 | -0.50(-3.14%) |
Aug 30, 2013 | 16.01 | 16.12 | 15.76 | 16.01 | 905,217 | +0.10(+0.61%) |
Aug 29, 2013 | 15.83 | 16.19 | 15.83 | 15.91 | 1,048,191 | +0.14(+0.91%) |
Aug 28, 2013 | 15.82 | 15.86 | 15.68 | 15.77 | 777,096 | -0.02(-0.11%) |
Aug 27, 2013 | 16.04 | 16.05 | 15.76 | 15.78 | 1,984,458 | -0.09(-0.55%) |
Aug 26, 2013 | 15.95 | 16.04 | 15.72 | 15.87 | 605,598 | -0.03(-0.19%) |
Aug 23, 2013 | 15.92 | 16.03 | 15.82 | 15.90 | 656,688 | -0.02(-0.13%) |
Aug 22, 2013 | 15.90 | 16.02 | 15.72 | 15.92 | 838,422 | +0.03(+0.19%) |
Aug 21, 2013 | 15.93 | 16.05 | 15.78 | 15.89 | 1,169,061 | -0.07(-0.42%) |
Aug 20, 2013 | 15.94 | 16.05 | 15.81 | 15.96 | 1,101,957 | -0.02(-0.15%) |
Aug 19, 2013 | 15.95 | 16.19 | 15.88 | 15.98 | 1,649,031 | +0.04(+0.25%) |
Aug 16, 2013 | 16.18 | 16.37 | 15.92 | 15.94 | 1,178,697 | -0.32(-1.95%) |
Aug 15, 2013 | 16.33 | 16.55 | 16.13 | 16.26 | 1,154,619 | -0.35(-2.13%) |
Aug 14, 2013 | 16.43 | 16.61 | 16.28 | 16.61 | 1,198,083 | +0.24(+1.47%) |
Aug 13, 2013 | 16.40 | 16.54 | 16.19 | 16.37 | 792,483 | -0.04(-0.24%) |
Aug 12, 2013 | 16.35 | 16.58 | 16.29 | 16.41 | 819,354 | +0.03(+0.16%) |
Aug 09, 2013 | 16.42 | 16.65 | 16.27 | 16.38 | 1,593,819 | -0.12(-0.73%) |
Aug 08, 2013 | 16.14 | 16.59 | 16.10 | 16.50 | 1,997,202 | +0.48(+3.02%) |
Aug 07, 2013 | 16.46 | 16.49 | 15.95 | 16.02 | 1,453,302 | -0.44(-2.69%) |
Aug 06, 2013 | 16.60 | 16.70 | 16.34 | 16.46 | 854,484 | -0.22(-1.30%) |
Aug 05, 2013 | 16.56 | 16.71 | 16.24 | 16.68 | 1,177,197 | +0.24(+1.48%) |
Aug 02, 2013 | 16.39 | 16.56 | 16.32 | 16.44 | 1,290,894 | +0.05(+0.31%) |
Aug 01, 2013 | 16.42 | 16.45 | 16.02 | 16.39 | 1,585,380 | +0.07(+0.45%) |
Jul 31, 2013 | 16.23 | 16.48 | 15.99 | 16.31 | 1,857,774 | +0.06(+0.35%) |
Jul 30, 2013 | 16.47 | 16.47 | 16.11 | 16.26 | 1,652,745 | +0.01(+0.06%) |
Jul 29, 2013 | 16.29 | 16.50 | 16.22 | 16.25 | 1,144,953 | -0.18(-1.12%) |
Jul 26, 2013 | 16.50 | 16.54 | 16.12 | 16.43 | 1,423,368 | -0.19(-1.14%) |
Jul 25, 2013 | 16.27 | 16.63 | 16.26 | 16.62 | 1,384,866 | +0.44(+2.72%) |
Jul 24, 2013 | 16.30 | 16.43 | 15.92 | 16.18 | 2,363,637 | +0.00(+0.00%) |
Jul 23, 2013 | 16.95 | 16.97 | 16.13 | 16.18 | 5,683,515 | -0.34(-2.04%) |
Jul 22, 2013 | 16.51 | 16.64 | 16.38 | 16.52 | 2,693,274 | -0.09(-0.52%) |
Jul 19, 2013 | 16.33 | 16.67 | 16.21 | 16.60 | 4,264,509 | +0.37(+2.30%) |
Jul 18, 2013 | 15.95 | 16.27 | 15.77 | 16.23 | 2,268,831 | +0.44(+2.79%) |
Jul 17, 2013 | 15.56 | 16.00 | 15.50 | 15.79 | 2,917,650 | +0.29(+1.85%) |
Jul 16, 2013 | 15.58 | 15.63 | 15.34 | 15.50 | 1,798,818 | -0.10(-0.64%) |
Jul 15, 2013 | 15.61 | 15.64 | 15.43 | 15.60 | 1,008,747 | +0.13(+0.82%) |
Jul 12, 2013 | 15.56 | 15.63 | 15.42 | 15.48 | 1,438,209 | -0.11(-0.73%) |
Jul 11, 2013 | 15.02 | 15.67 | 15.02 | 15.59 | 4,833,204 | +0.85(+5.77%) |
Jul 10, 2013 | 14.43 | 14.78 | 14.43 | 14.74 | 2,698,323 | +0.38(+2.62%) |
Jul 09, 2013 | 14.32 | 14.51 | 14.13 | 14.36 | 1,754,550 | +0.08(+0.58%) |
Jul 08, 2013 | 14.04 | 14.48 | 14.01 | 14.28 | 2,111,979 | +0.18(+1.30%) |
Jul 05, 2013 | 14.29 | 14.29 | 14.01 | 14.10 | 1,390,188 | -0.20(-1.42%) |
Jul 03, 2013 | 13.68 | 14.40 | 13.63 | 14.30 | 1,751,349 | +0.58(+4.25%) |
Jul 02, 2013 | 14.03 | 14.17 | 13.67 | 13.72 | 2,471,211 | -0.36(-2.53%) |