Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 17.13 | 17.51 | 17.10 | 17.28 | 2,984,128 | -0.02(-0.13%) |
Sep 27, 2013 | 17.34 | 17.45 | 17.24 | 17.30 | 1,722,520 | -0.08(-0.47%) |
Sep 26, 2013 | 17.34 | 17.55 | 17.30 | 17.38 | 2,519,162 | +0.11(+0.64%) |
Sep 25, 2013 | 17.15 | 17.49 | 17.15 | 17.27 | 2,348,562 | +0.13(+0.74%) |
Sep 24, 2013 | 17.26 | 17.33 | 17.14 | 17.15 | 2,809,413 | -0.10(-0.61%) |
Sep 23, 2013 | 17.38 | 17.38 | 17.20 | 17.25 | 2,281,026 | -0.08(-0.44%) |
Sep 20, 2013 | 17.47 | 17.53 | 17.28 | 17.33 | 2,414,082 | -0.09(-0.54%) |
Sep 19, 2013 | 17.67 | 17.71 | 17.37 | 17.42 | 1,776,702 | -0.19(-1.09%) |
Sep 18, 2013 | 17.42 | 17.76 | 17.20 | 17.62 | 4,411,380 | +0.21(+1.23%) |
Sep 17, 2013 | 17.41 | 17.68 | 17.36 | 17.40 | 3,234,776 | -0.07(-0.38%) |
Sep 16, 2013 | 17.47 | 17.52 | 17.41 | 17.47 | 2,368,221 | +0.04(+0.22%) |
Sep 13, 2013 | 17.32 | 17.58 | 17.26 | 17.43 | 2,698,933 | +0.09(+0.54%) |
Sep 12, 2013 | 17.51 | 17.60 | 17.26 | 17.34 | 3,293,988 | -0.16(-0.91%) |
Sep 11, 2013 | 17.25 | 17.53 | 17.21 | 17.49 | 3,497,323 | +0.42(+2.43%) |
Sep 10, 2013 | 16.96 | 17.18 | 16.82 | 17.08 | 3,379,015 | +0.09(+0.51%) |
Sep 09, 2013 | 16.93 | 17.11 | 16.92 | 16.99 | 3,157,146 | +0.02(+0.13%) |
Sep 06, 2013 | 17.11 | 17.16 | 16.96 | 16.97 | 2,511,712 | +0.10(+0.58%) |
Sep 05, 2013 | 16.98 | 16.98 | 16.80 | 16.87 | 4,196,900 | -0.02(-0.10%) |
Sep 04, 2013 | 16.94 | 17.04 | 16.86 | 16.89 | 2,545,100 | -0.11(-0.67%) |
Sep 03, 2013 | 16.83 | 17.09 | 16.83 | 17.00 | 4,006,584 | +0.31(+1.83%) |
Aug 30, 2013 | 16.95 | 17.00 | 16.67 | 16.70 | 4,262,672 | -0.27(-1.58%) |
Aug 29, 2013 | 17.03 | 17.12 | 16.87 | 16.96 | 4,257,541 | -0.17(-1.02%) |
Aug 28, 2013 | 16.64 | 17.20 | 16.60 | 17.14 | 7,576,413 | +0.62(+3.73%) |
Aug 27, 2013 | 16.44 | 16.81 | 16.38 | 16.52 | 5,810,863 | +0.21(+1.27%) |
Aug 26, 2013 | 16.17 | 16.35 | 16.16 | 16.32 | 1,979,046 | +0.15(+0.94%) |
Aug 23, 2013 | 16.24 | 16.28 | 16.03 | 16.16 | 2,674,323 | -0.03(-0.20%) |
Aug 22, 2013 | 15.97 | 16.23 | 15.94 | 16.20 | 2,074,943 | +0.23(+1.43%) |
Aug 21, 2013 | 16.12 | 16.21 | 15.86 | 15.97 | 3,100,196 | -0.29(-1.81%) |
Aug 20, 2013 | 16.11 | 16.36 | 16.02 | 16.26 | 2,770,134 | +0.09(+0.54%) |
Aug 19, 2013 | 16.62 | 16.63 | 16.15 | 16.17 | 3,184,032 | -0.47(-2.85%) |
Aug 16, 2013 | 16.54 | 16.78 | 16.48 | 16.65 | 2,696,030 | +0.08(+0.46%) |
Aug 15, 2013 | 16.42 | 16.58 | 16.32 | 16.57 | 3,533,387 | +0.08(+0.46%) |
Aug 14, 2013 | 16.48 | 16.52 | 16.33 | 16.50 | 3,290,519 | +0.04(+0.23%) |
Aug 13, 2013 | 16.47 | 16.52 | 16.39 | 16.46 | 2,371,336 | +0.01(+0.07%) |
Aug 12, 2013 | 16.48 | 16.59 | 16.30 | 16.45 | 5,665,101 | -0.17(-1.05%) |
Aug 09, 2013 | 16.79 | 16.84 | 16.52 | 16.62 | 4,070,507 | -0.17(-1.01%) |
Aug 08, 2013 | 16.62 | 16.84 | 16.24 | 16.79 | 4,487,707 | +0.22(+1.35%) |
Aug 07, 2013 | 16.58 | 16.74 | 16.49 | 16.57 | 5,051,464 | -0.25(-1.46%) |
Aug 06, 2013 | 17.04 | 17.04 | 16.61 | 16.81 | 3,451,703 | -0.29(-1.72%) |
Aug 05, 2013 | 17.11 | 17.30 | 17.06 | 17.11 | 2,007,630 | -0.05(-0.32%) |
Aug 02, 2013 | 17.19 | 17.24 | 17.06 | 17.16 | 2,585,418 | -0.07(-0.38%) |
Aug 01, 2013 | 17.14 | 17.29 | 17.07 | 17.23 | 2,681,814 | +0.31(+1.84%) |
Jul 31, 2013 | 16.83 | 17.22 | 16.83 | 16.92 | 4,791,140 | +0.17(+1.01%) |
Jul 30, 2013 | 16.92 | 17.05 | 16.65 | 16.75 | 5,264,376 | -0.23(-1.35%) |
Jul 29, 2013 | 16.74 | 17.06 | 16.58 | 16.98 | 5,413,004 | -0.12(-0.70%) |
Jul 26, 2013 | 17.79 | 17.80 | 17.01 | 17.10 | 8,973,616 | -0.81(-4.54%) |
Jul 25, 2013 | 17.84 | 18.16 | 17.77 | 17.91 | 3,505,650 | +0.05(+0.27%) |
Jul 24, 2013 | 18.15 | 18.34 | 17.75 | 17.86 | 7,917,761 | -0.26(-1.44%) |
Jul 23, 2013 | 18.09 | 18.28 | 18.04 | 18.12 | 3,543,715 | +0.04(+0.21%) |
Jul 22, 2013 | 18.03 | 18.21 | 18.06 | 18.08 | 3,227,768 | +0.03(+0.15%) |
Jul 19, 2013 | 17.88 | 18.12 | 17.84 | 18.06 | 4,032,008 | +0.21(+1.16%) |
Jul 18, 2013 | 17.53 | 17.92 | 17.50 | 17.85 | 4,056,884 | +0.35(+1.99%) |
Jul 17, 2013 | 17.33 | 17.55 | 17.31 | 17.50 | 3,638,297 | +0.16(+0.94%) |
Jul 16, 2013 | 17.30 | 17.38 | 17.05 | 17.34 | 3,753,282 | +0.03(+0.16%) |
Jul 15, 2013 | 17.30 | 17.48 | 17.28 | 17.31 | 2,584,833 | -0.05(-0.31%) |
Jul 12, 2013 | 17.53 | 17.70 | 17.24 | 17.36 | 5,396,773 | -0.13(-0.75%) |
Jul 11, 2013 | 17.21 | 17.65 | 17.18 | 17.49 | 8,526,299 | +0.56(+3.28%) |
Jul 10, 2013 | 16.60 | 17.03 | 16.58 | 16.94 | 6,223,144 | +0.39(+2.37%) |
Jul 09, 2013 | 16.25 | 16.59 | 16.15 | 16.54 | 3,923,162 | +0.42(+2.60%) |
Jul 08, 2013 | 16.12 | 16.26 | 16.02 | 16.12 | 3,030,725 | +0.02(+0.14%) |
Jul 05, 2013 | 16.16 | 16.23 | 16.00 | 16.10 | 3,997,481 | +0.20(+1.23%) |
Jul 03, 2013 | 15.71 | 15.91 | 15.66 | 15.91 | 3,611,412 | +0.27(+1.71%) |
Jul 02, 2013 | 15.38 | 15.66 | 15.36 | 15.64 | 3,396,478 | +0.11(+0.74%) |