Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 16.54 | 16.65 | 16.49 | 16.53 | 7,278,931 | -0.14(-0.86%) |
Sep 27, 2013 | 16.72 | 16.78 | 16.57 | 16.67 | 6,318,470 | -0.11(-0.66%) |
Sep 26, 2013 | 16.77 | 16.97 | 16.71 | 16.78 | 6,736,753 | +0.12(+0.71%) |
Sep 25, 2013 | 16.79 | 16.82 | 16.64 | 16.66 | 8,718,718 | -0.07(-0.44%) |
Sep 24, 2013 | 16.60 | 16.80 | 16.52 | 16.74 | 10,488,407 | +0.15(+0.91%) |
Sep 23, 2013 | 16.61 | 16.72 | 16.56 | 16.59 | 8,288,362 | -0.11(-0.69%) |
Sep 20, 2013 | 16.78 | 16.86 | 16.68 | 16.70 | 10,606,412 | -0.09(-0.56%) |
Sep 19, 2013 | 16.63 | 16.81 | 16.59 | 16.79 | 10,630,377 | +0.18(+1.06%) |
Sep 18, 2013 | 16.52 | 16.63 | 16.37 | 16.62 | 13,156,777 | +0.00(+0.02%) |
Sep 17, 2013 | 16.30 | 16.69 | 16.30 | 16.61 | 21,367,896 | +0.36(+2.19%) |
Sep 16, 2013 | 16.15 | 16.37 | 15.99 | 16.26 | 11,607,755 | +0.27(+1.67%) |
Sep 13, 2013 | 15.91 | 16.07 | 15.90 | 15.99 | 12,156,147 | +0.17(+1.06%) |
Sep 12, 2013 | 15.58 | 15.98 | 15.49 | 15.82 | 16,750,733 | +0.39(+2.52%) |
Sep 11, 2013 | 15.40 | 15.50 | 15.27 | 15.43 | 15,567,601 | +0.05(+0.35%) |
Sep 10, 2013 | 15.57 | 15.65 | 15.28 | 15.38 | 13,586,557 | -0.06(-0.40%) |
Sep 09, 2013 | 15.35 | 15.47 | 15.34 | 15.44 | 5,970,858 | +0.12(+0.78%) |
Sep 06, 2013 | 15.35 | 15.46 | 15.21 | 15.32 | 9,304,912 | +0.02(+0.13%) |
Sep 05, 2013 | 15.28 | 15.30 | 15.16 | 15.30 | 7,123,368 | +0.00(+0.03%) |
Sep 04, 2013 | 15.12 | 15.45 | 15.09 | 15.30 | 12,541,326 | +0.21(+1.41%) |
Sep 03, 2013 | 15.15 | 15.20 | 15.04 | 15.09 | 6,242,802 | +0.09(+0.60%) |
Aug 30, 2013 | 15.11 | 15.11 | 14.94 | 15.00 | 6,028,388 | -0.07(-0.49%) |
Aug 29, 2013 | 14.88 | 15.12 | 14.83 | 15.07 | 5,838,641 | +0.16(+1.04%) |
Aug 28, 2013 | 14.88 | 14.95 | 14.71 | 14.91 | 10,697,812 | +0.00(+0.00%) |
Aug 27, 2013 | 14.99 | 15.03 | 14.90 | 14.91 | 8,510,035 | -0.19(-1.25%) |
Aug 26, 2013 | 15.41 | 15.41 | 15.10 | 15.10 | 7,774,456 | -0.27(-1.79%) |
Aug 23, 2013 | 15.25 | 15.39 | 15.22 | 15.38 | 7,879,657 | +0.13(+0.83%) |
Aug 22, 2013 | 15.39 | 15.42 | 15.22 | 15.25 | 9,779,657 | -0.10(-0.67%) |
Aug 21, 2013 | 15.44 | 15.47 | 15.32 | 15.35 | 8,192,832 | -0.13(-0.82%) |
Aug 20, 2013 | 15.52 | 15.61 | 15.47 | 15.48 | 6,313,744 | -0.07(-0.42%) |
Aug 19, 2013 | 15.63 | 15.66 | 15.38 | 15.54 | 7,660,962 | -0.13(-0.81%) |
Aug 16, 2013 | 15.60 | 15.73 | 15.56 | 15.67 | 9,351,515 | +0.10(+0.63%) |
Aug 15, 2013 | 15.81 | 15.81 | 15.52 | 15.57 | 10,106,576 | -0.33(-2.09%) |
Aug 14, 2013 | 15.98 | 16.03 | 15.88 | 15.90 | 5,376,656 | -0.13(-0.82%) |
Aug 13, 2013 | 15.93 | 16.06 | 15.85 | 16.04 | 6,269,709 | +0.14(+0.85%) |
Aug 12, 2013 | 15.81 | 15.91 | 15.73 | 15.90 | 6,340,061 | +0.03(+0.21%) |
Aug 09, 2013 | 16.11 | 16.11 | 15.78 | 15.87 | 8,610,547 | -0.29(-1.82%) |
Aug 08, 2013 | 16.02 | 16.21 | 15.94 | 16.16 | 6,717,245 | +0.25(+1.56%) |
Aug 07, 2013 | 16.02 | 16.06 | 15.90 | 15.91 | 7,676,336 | -0.12(-0.76%) |
Aug 06, 2013 | 15.97 | 16.04 | 15.78 | 16.04 | 8,061,415 | +0.05(+0.33%) |
Aug 05, 2013 | 15.99 | 16.11 | 15.93 | 15.98 | 6,732,029 | -0.01(-0.05%) |
Aug 02, 2013 | 16.16 | 16.16 | 15.80 | 15.99 | 11,997,349 | -0.19(-1.19%) |
Aug 01, 2013 | 16.12 | 16.23 | 16.08 | 16.18 | 5,355,505 | +0.16(+0.97%) |
Jul 31, 2013 | 16.14 | 16.23 | 16.00 | 16.03 | 12,998,086 | -0.13(-0.83%) |
Jul 30, 2013 | 16.28 | 16.32 | 16.15 | 16.16 | 9,226,502 | -0.10(-0.63%) |
Jul 29, 2013 | 16.14 | 16.27 | 16.08 | 16.26 | 6,092,609 | +0.08(+0.50%) |
Jul 26, 2013 | 16.12 | 16.19 | 16.02 | 16.18 | 8,863,095 | -0.01(-0.08%) |
Jul 25, 2013 | 15.90 | 16.19 | 15.88 | 16.19 | 10,896,066 | +0.22(+1.41%) |
Jul 24, 2013 | 15.94 | 15.97 | 15.84 | 15.97 | 10,442,687 | +0.08(+0.51%) |
Jul 23, 2013 | 15.95 | 16.05 | 15.82 | 15.89 | 8,409,777 | -0.05(-0.31%) |
Jul 22, 2013 | 15.87 | 15.94 | 15.84 | 15.94 | 8,109,097 | +0.10(+0.62%) |
Jul 19, 2013 | 15.81 | 15.86 | 15.72 | 15.84 | 10,184,736 | +0.13(+0.83%) |
Jul 18, 2013 | 15.71 | 15.92 | 15.67 | 15.71 | 11,528,146 | +0.01(+0.08%) |
Jul 17, 2013 | 15.59 | 15.72 | 15.53 | 15.70 | 7,041,427 | +0.13(+0.87%) |
Jul 16, 2013 | 15.42 | 15.57 | 15.35 | 15.56 | 11,498,132 | +0.15(+0.98%) |
Jul 15, 2013 | 15.22 | 15.51 | 15.20 | 15.41 | 9,448,335 | +0.05(+0.35%) |
Jul 12, 2013 | 15.13 | 15.41 | 15.13 | 15.36 | 10,971,096 | -0.07(-0.42%) |
Jul 11, 2013 | 15.46 | 15.59 | 15.30 | 15.42 | 10,609,245 | +0.18(+1.20%) |
Jul 10, 2013 | 15.22 | 15.36 | 15.22 | 15.24 | 9,309,889 | +0.08(+0.51%) |
Jul 09, 2013 | 14.92 | 15.23 | 14.92 | 15.16 | 17,838,996 | +0.39(+2.65%) |
Jul 08, 2013 | 14.74 | 14.77 | 14.65 | 14.77 | 6,575,777 | +0.05(+0.33%) |
Jul 05, 2013 | 14.64 | 14.73 | 14.55 | 14.72 | 6,670,140 | +0.19(+1.32%) |
Jul 03, 2013 | 14.60 | 14.65 | 14.53 | 14.53 | 4,858,616 | -0.13(-0.89%) |
Jul 02, 2013 | 14.16 | 14.81 | 14.16 | 14.66 | 19,009,422 | +0.51(+3.61%) |