Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 17.42 | 17.65 | 17.34 | 17.51 | 4,664,128 | -0.13(-0.75%) |
Sep 27, 2013 | 17.41 | 17.65 | 17.35 | 17.64 | 5,456,968 | +0.11(+0.65%) |
Sep 26, 2013 | 17.31 | 17.53 | 17.28 | 17.52 | 6,157,955 | +0.21(+1.21%) |
Sep 25, 2013 | 16.94 | 17.43 | 16.93 | 17.31 | 10,618,825 | +0.40(+2.36%) |
Sep 24, 2013 | 16.39 | 17.09 | 16.29 | 16.92 | 8,590,417 | +0.56(+3.43%) |
Sep 23, 2013 | 16.37 | 16.46 | 16.31 | 16.35 | 4,649,734 | -0.09(-0.58%) |
Sep 20, 2013 | 16.74 | 16.79 | 16.39 | 16.45 | 5,905,624 | -0.30(-1.82%) |
Sep 19, 2013 | 17.02 | 17.07 | 16.72 | 16.75 | 3,981,031 | -0.19(-1.12%) |
Sep 18, 2013 | 16.89 | 17.06 | 16.60 | 16.94 | 4,189,573 | +0.12(+0.73%) |
Sep 17, 2013 | 16.62 | 16.89 | 16.54 | 16.82 | 3,667,620 | +0.27(+1.61%) |
Sep 16, 2013 | 16.96 | 16.96 | 16.45 | 16.55 | 6,828,727 | -0.35(-2.08%) |
Sep 13, 2013 | 17.13 | 17.21 | 16.87 | 16.91 | 2,968,082 | -0.22(-1.28%) |
Sep 12, 2013 | 17.10 | 17.39 | 16.94 | 17.12 | 3,787,492 | +0.03(+0.17%) |
Sep 11, 2013 | 16.97 | 17.10 | 16.81 | 17.10 | 4,067,783 | +0.14(+0.84%) |
Sep 10, 2013 | 16.99 | 17.04 | 16.74 | 16.95 | 2,912,456 | -0.05(-0.28%) |
Sep 09, 2013 | 16.72 | 17.04 | 16.66 | 17.00 | 3,360,529 | +0.21(+1.25%) |
Sep 06, 2013 | 16.88 | 17.01 | 16.75 | 16.79 | 2,964,900 | -0.05(-0.28%) |
Sep 05, 2013 | 16.71 | 16.97 | 16.71 | 16.84 | 3,161,317 | +0.19(+1.14%) |
Sep 04, 2013 | 16.47 | 16.74 | 16.38 | 16.65 | 4,995,966 | +0.17(+1.04%) |
Sep 03, 2013 | 16.64 | 16.75 | 16.27 | 16.48 | 3,838,367 | +0.04(+0.23%) |
Aug 30, 2013 | 16.41 | 16.62 | 16.34 | 16.44 | 5,206,482 | +0.07(+0.41%) |
Aug 29, 2013 | 16.57 | 16.59 | 16.34 | 16.37 | 3,277,430 | -0.23(-1.37%) |
Aug 28, 2013 | 16.36 | 16.74 | 16.35 | 16.60 | 4,242,545 | +0.28(+1.69%) |
Aug 27, 2013 | 16.35 | 16.64 | 16.24 | 16.33 | 5,925,472 | -0.10(-0.58%) |
Aug 26, 2013 | 16.36 | 16.63 | 16.35 | 16.42 | 3,019,252 | +0.07(+0.41%) |
Aug 23, 2013 | 16.35 | 16.43 | 16.20 | 16.35 | 4,582,960 | +0.09(+0.53%) |
Aug 22, 2013 | 16.15 | 16.35 | 16.13 | 16.27 | 4,669,209 | +0.17(+1.06%) |
Aug 21, 2013 | 16.09 | 16.18 | 15.88 | 16.10 | 5,696,433 | -0.02(-0.12%) |
Aug 20, 2013 | 16.05 | 16.36 | 16.00 | 16.12 | 3,219,904 | +0.05(+0.30%) |
Aug 19, 2013 | 16.31 | 16.35 | 16.03 | 16.07 | 2,904,683 | -0.31(-1.92%) |
Aug 16, 2013 | 16.43 | 16.58 | 16.31 | 16.38 | 4,412,687 | -0.13(-0.81%) |
Aug 15, 2013 | 16.26 | 16.55 | 16.17 | 16.52 | 6,966,096 | -0.03(-0.17%) |
Aug 14, 2013 | 16.57 | 16.62 | 16.40 | 16.54 | 3,490,617 | -0.09(-0.51%) |
Aug 13, 2013 | 16.74 | 16.78 | 16.54 | 16.63 | 3,004,546 | -0.05(-0.29%) |
Aug 12, 2013 | 16.60 | 16.74 | 16.52 | 16.68 | 4,336,972 | +0.02(+0.11%) |
Aug 09, 2013 | 16.48 | 16.71 | 16.29 | 16.66 | 7,776,683 | +0.18(+1.10%) |
Aug 08, 2013 | 16.48 | 16.65 | 16.24 | 16.48 | 5,239,132 | +0.07(+0.41%) |
Aug 07, 2013 | 16.69 | 16.69 | 16.35 | 16.41 | 6,486,949 | -0.28(-1.65%) |
Aug 06, 2013 | 17.18 | 17.83 | 16.66 | 16.69 | 7,183,272 | -0.50(-2.93%) |
Aug 05, 2013 | 17.00 | 17.22 | 16.98 | 17.19 | 5,136,308 | +0.16(+0.95%) |
Aug 02, 2013 | 17.19 | 17.20 | 16.97 | 17.03 | 3,571,792 | -0.19(-1.10%) |
Aug 01, 2013 | 16.91 | 17.39 | 16.84 | 17.22 | 6,493,889 | +0.58(+3.49%) |
Jul 31, 2013 | 16.75 | 16.82 | 16.61 | 16.64 | 4,372,374 | +0.00(+0.00%) |
Jul 30, 2013 | 16.61 | 16.67 | 16.45 | 16.64 | 4,795,212 | +0.09(+0.52%) |
Jul 29, 2013 | 16.62 | 16.66 | 16.44 | 16.55 | 3,210,763 | -0.09(-0.51%) |
Jul 26, 2013 | 16.50 | 16.68 | 16.42 | 16.64 | 5,155,286 | -0.01(-0.06%) |
Jul 25, 2013 | 16.54 | 16.97 | 16.50 | 16.65 | 4,793,554 | +0.15(+0.92%) |
Jul 24, 2013 | 17.11 | 17.12 | 16.44 | 16.50 | 6,880,969 | -0.58(-3.40%) |
Jul 23, 2013 | 17.28 | 17.32 | 17.06 | 17.08 | 4,829,765 | -0.12(-0.72%) |
Jul 22, 2013 | 17.67 | 17.61 | 17.18 | 17.20 | 5,378,241 | -0.41(-2.32%) |
Jul 19, 2013 | 17.37 | 17.61 | 17.32 | 17.61 | 6,958,779 | +0.21(+1.20%) |
Jul 18, 2013 | 17.16 | 17.46 | 17.11 | 17.40 | 4,953,869 | +0.33(+1.95%) |
Jul 17, 2013 | 16.97 | 17.12 | 16.90 | 17.07 | 4,554,802 | +0.14(+0.84%) |
Jul 16, 2013 | 16.90 | 17.02 | 16.72 | 16.93 | 6,932,068 | +0.06(+0.34%) |
Jul 15, 2013 | 16.87 | 16.93 | 16.79 | 16.87 | 3,092,310 | -0.01(-0.06%) |
Jul 12, 2013 | 16.83 | 16.93 | 16.76 | 16.88 | 8,200,680 | +0.05(+0.28%) |
Jul 11, 2013 | 16.89 | 17.06 | 16.68 | 16.83 | 6,730,653 | +0.19(+1.14%) |
Jul 10, 2013 | 16.72 | 16.83 | 16.59 | 16.64 | 7,444,140 | +0.01(+0.06%) |
Jul 09, 2013 | 16.64 | 16.73 | 16.51 | 16.63 | 5,978,531 | +0.12(+0.75%) |
Jul 08, 2013 | 16.68 | 16.80 | 16.46 | 16.51 | 5,262,194 | -0.13(-0.80%) |
Jul 05, 2013 | 16.54 | 16.77 | 16.35 | 16.64 | 4,980,397 | +0.23(+1.39%) |
Jul 03, 2013 | 16.54 | 16.55 | 16.35 | 16.41 | 3,899,766 | -0.11(-0.69%) |
Jul 02, 2013 | 16.50 | 16.85 | 16.48 | 16.53 | 6,515,031 | -0.03(-0.17%) |