Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 15.96 | 16.00 | 15.45 | 15.84 | 4,950,770 | -0.19(-1.18%) |
Sep 26, 2013 | 16.39 | 17.07 | 16.01 | 16.03 | 2,299,221 | -0.28(-1.72%) |
Sep 25, 2013 | 15.87 | 16.40 | 15.79 | 16.31 | 5,014,212 | +0.45(+2.81%) |
Sep 24, 2013 | 15.32 | 15.93 | 15.19 | 15.86 | 3,162,596 | +0.53(+3.44%) |
Sep 23, 2013 | 15.83 | 15.83 | 15.33 | 15.33 | 4,042,195 | -0.49(-3.13%) |
Sep 20, 2013 | 16.38 | 16.41 | 15.82 | 15.83 | 3,681,580 | -0.54(-3.32%) |
Sep 19, 2013 | 16.51 | 16.68 | 16.36 | 16.37 | 3,090,353 | -0.13(-0.80%) |
Sep 18, 2013 | 16.29 | 16.54 | 16.12 | 16.50 | 1,747,835 | +0.21(+1.32%) |
Sep 17, 2013 | 16.10 | 16.31 | 16.06 | 16.29 | 1,654,061 | +0.21(+1.28%) |
Sep 16, 2013 | 16.12 | 16.36 | 15.91 | 16.08 | 2,286,429 | +0.17(+1.09%) |
Sep 13, 2013 | 16.06 | 16.17 | 15.84 | 15.91 | 3,445,539 | -0.07(-0.46%) |
Sep 12, 2013 | 15.79 | 16.12 | 15.67 | 15.98 | 4,311,886 | +0.16(+0.99%) |
Sep 11, 2013 | 16.42 | 16.52 | 15.59 | 15.83 | 6,490,518 | -0.59(-3.57%) |
Sep 10, 2013 | 16.43 | 16.57 | 16.36 | 16.41 | 2,713,282 | +0.07(+0.45%) |
Sep 09, 2013 | 16.50 | 16.58 | 16.19 | 16.34 | 3,947,041 | -0.12(-0.75%) |
Sep 06, 2013 | 16.64 | 16.68 | 16.28 | 16.46 | 2,532,732 | -0.07(-0.45%) |
Sep 05, 2013 | 16.82 | 16.92 | 16.52 | 16.54 | 1,485,513 | -0.26(-1.52%) |
Sep 04, 2013 | 16.52 | 16.84 | 16.39 | 16.79 | 3,600,254 | +0.31(+1.90%) |
Sep 03, 2013 | 16.64 | 16.72 | 16.41 | 16.48 | 2,447,983 | +0.07(+0.45%) |
Aug 30, 2013 | 16.60 | 16.69 | 16.36 | 16.40 | 2,027,378 | -0.16(-0.95%) |
Aug 29, 2013 | 16.43 | 16.75 | 16.41 | 16.56 | 2,037,476 | +0.09(+0.55%) |
Aug 28, 2013 | 16.54 | 16.70 | 16.45 | 16.47 | 3,132,048 | -0.06(-0.35%) |
Aug 27, 2013 | 16.67 | 16.86 | 16.48 | 16.53 | 3,679,140 | -0.35(-2.10%) |
Aug 26, 2013 | 17.16 | 17.24 | 16.83 | 16.88 | 1,388,280 | -0.27(-1.59%) |
Aug 23, 2013 | 17.39 | 17.44 | 17.13 | 17.16 | 924,059 | -0.16(-0.95%) |
Aug 22, 2013 | 17.10 | 17.46 | 17.09 | 17.32 | 810,654 | +0.32(+1.89%) |
Aug 21, 2013 | 16.96 | 17.49 | 16.75 | 17.00 | 3,015,241 | +0.00(+0.00%) |
Aug 20, 2013 | 16.92 | 17.16 | 16.87 | 17.00 | 1,977,997 | +0.07(+0.39%) |
Aug 19, 2013 | 17.43 | 17.57 | 16.92 | 16.93 | 1,741,788 | -0.58(-3.30%) |
Aug 16, 2013 | 17.44 | 17.76 | 17.43 | 17.51 | 1,086,403 | +0.06(+0.33%) |
Aug 15, 2013 | 17.74 | 17.75 | 17.43 | 17.45 | 2,644,736 | -0.47(-2.61%) |
Aug 14, 2013 | 18.22 | 18.26 | 17.91 | 17.92 | 1,566,081 | -0.29(-1.58%) |
Aug 13, 2013 | 18.19 | 18.31 | 17.97 | 18.21 | 1,836,745 | +0.04(+0.23%) |
Aug 12, 2013 | 18.55 | 18.67 | 18.13 | 18.17 | 2,500,299 | -0.39(-2.12%) |
Aug 09, 2013 | 17.65 | 18.86 | 17.24 | 18.56 | 6,048,273 | +0.57(+3.19%) |
Aug 08, 2013 | 18.03 | 18.18 | 17.91 | 17.99 | 1,946,399 | +0.15(+0.83%) |
Aug 07, 2013 | 17.88 | 17.90 | 17.54 | 17.84 | 2,746,193 | -0.14(-0.78%) |
Aug 06, 2013 | 18.35 | 18.35 | 17.74 | 17.98 | 2,157,425 | -0.40(-2.19%) |
Aug 05, 2013 | 18.39 | 18.45 | 18.20 | 18.38 | 1,169,192 | -0.02(-0.09%) |
Aug 02, 2013 | 18.20 | 18.51 | 18.13 | 18.40 | 1,560,019 | +0.18(+0.99%) |
Aug 01, 2013 | 17.99 | 18.31 | 17.99 | 18.22 | 1,987,193 | +0.45(+2.54%) |
Jul 31, 2013 | 17.88 | 18.04 | 17.71 | 17.76 | 1,936,188 | -0.12(-0.69%) |
Jul 30, 2013 | 18.28 | 18.36 | 17.69 | 17.89 | 3,597,341 | -0.33(-1.80%) |
Jul 29, 2013 | 18.48 | 18.50 | 18.01 | 18.22 | 2,757,316 | -0.34(-1.86%) |
Jul 26, 2013 | 18.54 | 18.68 | 18.43 | 18.56 | 1,207,595 | -0.08(-0.44%) |
Jul 25, 2013 | 18.54 | 18.76 | 18.41 | 18.64 | 1,209,781 | +0.09(+0.49%) |
Jul 24, 2013 | 18.76 | 18.84 | 17.88 | 18.55 | 3,648,618 | -0.16(-0.83%) |
Jul 23, 2013 | 18.87 | 19.08 | 18.69 | 18.71 | 1,479,510 | -0.02(-0.09%) |
Jul 22, 2013 | 18.51 | 18.81 | 18.70 | 18.73 | 1,773,599 | -0.04(-0.22%) |
Jul 19, 2013 | 18.68 | 18.86 | 18.51 | 18.77 | 2,143,153 | -0.25(-1.30%) |
Jul 18, 2013 | 18.82 | 19.41 | 18.82 | 19.01 | 2,434,953 | +0.31(+1.67%) |
Jul 17, 2013 | 18.58 | 18.93 | 18.48 | 18.70 | 1,313,344 | +0.21(+1.15%) |
Jul 16, 2013 | 18.72 | 18.78 | 18.33 | 18.49 | 990,365 | -0.21(-1.14%) |
Jul 15, 2013 | 18.63 | 18.78 | 18.56 | 18.70 | 964,487 | +0.12(+0.66%) |
Jul 12, 2013 | 18.54 | 18.71 | 18.50 | 18.58 | 939,285 | +0.01(+0.04%) |
Jul 11, 2013 | 18.77 | 18.91 | 18.45 | 18.57 | 774,609 | +0.07(+0.36%) |
Jul 10, 2013 | 18.57 | 18.69 | 18.37 | 18.50 | 828,557 | -0.12(-0.66%) |
Jul 09, 2013 | 18.61 | 18.72 | 18.45 | 18.63 | 831,799 | +0.19(+1.02%) |
Jul 08, 2013 | 18.43 | 18.60 | 18.36 | 18.44 | 795,550 | +0.11(+0.58%) |
Jul 05, 2013 | 18.24 | 18.34 | 18.03 | 18.33 | 535,955 | +0.30(+1.64%) |
Jul 03, 2013 | 17.94 | 18.07 | 17.72 | 18.04 | 991,563 | +0.06(+0.32%) |
Jul 02, 2013 | 18.23 | 18.50 | 17.90 | 17.98 | 1,093,769 | -0.27(-1.48%) |