Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 17.60 | 17.68 | 17.53 | 17.61 | 1,146,777 | -0.11(-0.61%) |
Sep 26, 2013 | 17.66 | 17.73 | 17.50 | 17.72 | 1,594,077 | +0.06(+0.37%) |
Sep 25, 2013 | 17.11 | 17.79 | 17.11 | 17.66 | 2,871,540 | +0.51(+2.98%) |
Sep 24, 2013 | 16.89 | 17.24 | 16.80 | 17.14 | 1,527,836 | +0.30(+1.75%) |
Sep 23, 2013 | 16.70 | 16.96 | 16.67 | 16.85 | 1,022,877 | +0.11(+0.65%) |
Sep 20, 2013 | 16.81 | 16.86 | 16.70 | 16.74 | 1,671,003 | +0.00(+0.00%) |
Sep 19, 2013 | 16.73 | 16.88 | 16.65 | 16.74 | 858,913 | +0.00(+0.00%) |
Sep 18, 2013 | 16.24 | 16.78 | 16.20 | 16.74 | 1,099,183 | +0.55(+3.43%) |
Sep 17, 2013 | 15.86 | 16.19 | 15.79 | 16.19 | 1,092,165 | +0.27(+1.72%) |
Sep 16, 2013 | 16.03 | 15.93 | 15.80 | 15.91 | 1,120,829 | +0.15(+0.96%) |
Sep 13, 2013 | 15.78 | 15.97 | 15.64 | 15.76 | 995,034 | +0.11(+0.69%) |
Sep 12, 2013 | 15.75 | 15.92 | 15.62 | 15.65 | 514,506 | -0.12(-0.73%) |
Sep 11, 2013 | 15.96 | 16.13 | 15.73 | 15.77 | 1,353,035 | -0.25(-1.57%) |
Sep 10, 2013 | 16.21 | 16.24 | 15.89 | 16.02 | 777,338 | -0.14(-0.85%) |
Sep 09, 2013 | 15.67 | 16.16 | 15.67 | 16.16 | 1,079,122 | +0.50(+3.17%) |
Sep 06, 2013 | 15.66 | 15.90 | 15.44 | 15.66 | 815,087 | +0.11(+0.69%) |
Sep 05, 2013 | 15.54 | 15.70 | 15.49 | 15.55 | 1,109,742 | +0.01(+0.05%) |
Sep 04, 2013 | 15.50 | 15.77 | 15.45 | 15.55 | 1,401,083 | +0.06(+0.42%) |
Sep 03, 2013 | 15.30 | 15.55 | 15.11 | 15.48 | 1,979,934 | +0.52(+3.45%) |
Aug 30, 2013 | 15.20 | 15.27 | 14.93 | 14.97 | 1,101,661 | -0.27(-1.74%) |
Aug 29, 2013 | 15.31 | 15.38 | 15.12 | 15.23 | 1,312,779 | -0.12(-0.79%) |
Aug 28, 2013 | 15.37 | 15.54 | 15.32 | 15.35 | 931,099 | -0.03(-0.19%) |
Aug 27, 2013 | 15.37 | 15.49 | 15.34 | 15.38 | 810,288 | -0.11(-0.74%) |
Aug 26, 2013 | 15.45 | 15.57 | 15.34 | 15.50 | 571,286 | +0.03(+0.18%) |
Aug 23, 2013 | 15.32 | 15.53 | 15.28 | 15.47 | 1,306,687 | +0.17(+1.12%) |
Aug 22, 2013 | 15.42 | 15.63 | 15.29 | 15.29 | 832,048 | -0.13(-0.84%) |
Aug 21, 2013 | 15.51 | 15.64 | 15.27 | 15.42 | 689,845 | -0.17(-1.10%) |
Aug 20, 2013 | 15.54 | 15.81 | 15.50 | 15.60 | 707,915 | +0.05(+0.32%) |
Aug 19, 2013 | 15.80 | 15.82 | 15.46 | 15.55 | 1,048,149 | -0.29(-1.81%) |
Aug 16, 2013 | 15.71 | 15.93 | 15.65 | 15.83 | 927,978 | +0.04(+0.23%) |
Aug 15, 2013 | 15.68 | 15.83 | 15.57 | 15.80 | 1,234,453 | -0.07(-0.45%) |
Aug 14, 2013 | 15.65 | 15.87 | 15.53 | 15.87 | 773,390 | +0.20(+1.28%) |
Aug 13, 2013 | 15.73 | 15.74 | 15.51 | 15.67 | 1,155,271 | -0.11(-0.68%) |
Aug 12, 2013 | 15.67 | 15.85 | 15.63 | 15.77 | 628,457 | -0.02(-0.14%) |
Aug 09, 2013 | 15.79 | 15.95 | 15.67 | 15.80 | 718,914 | -0.02(-0.14%) |
Aug 08, 2013 | 15.76 | 15.95 | 15.72 | 15.82 | 757,793 | +0.11(+0.68%) |
Aug 07, 2013 | 15.77 | 15.88 | 15.65 | 15.71 | 925,152 | -0.16(-0.99%) |
Aug 06, 2013 | 16.15 | 16.18 | 15.82 | 15.87 | 1,165,327 | -0.34(-2.08%) |
Aug 05, 2013 | 16.22 | 16.38 | 16.13 | 16.20 | 651,780 | -0.02(-0.13%) |
Aug 02, 2013 | 16.38 | 16.45 | 16.21 | 16.23 | 867,826 | -0.21(-1.26%) |
Aug 01, 2013 | 16.40 | 16.81 | 16.40 | 16.43 | 2,005,121 | +0.16(+0.97%) |
Jul 31, 2013 | 16.09 | 16.43 | 15.92 | 16.28 | 1,592,059 | +0.18(+1.11%) |
Jul 30, 2013 | 16.19 | 16.33 | 16.00 | 16.10 | 950,135 | -0.01(-0.04%) |
Jul 29, 2013 | 16.00 | 16.13 | 15.93 | 16.10 | 1,514,360 | +0.04(+0.22%) |
Jul 26, 2013 | 15.70 | 16.08 | 15.58 | 16.07 | 761,691 | +0.32(+2.00%) |
Jul 25, 2013 | 15.65 | 15.85 | 15.45 | 15.75 | 1,760,296 | -0.01(-0.05%) |
Jul 24, 2013 | 15.92 | 16.06 | 15.75 | 15.76 | 1,385,488 | -0.26(-1.65%) |
Jul 23, 2013 | 16.15 | 16.16 | 15.90 | 16.03 | 1,365,693 | -0.09(-0.58%) |
Jul 22, 2013 | 16.04 | 16.20 | 16.00 | 16.12 | 1,262,885 | -0.09(-0.53%) |
Jul 19, 2013 | 16.19 | 16.28 | 16.02 | 16.20 | 1,227,532 | -0.03(-0.18%) |
Jul 18, 2013 | 16.32 | 16.40 | 16.21 | 16.23 | 920,429 | -0.03(-0.18%) |
Jul 17, 2013 | 16.08 | 16.28 | 15.95 | 16.26 | 1,345,749 | +0.23(+1.43%) |
Jul 16, 2013 | 16.08 | 16.28 | 16.00 | 16.03 | 1,167,516 | +0.00(+0.00%) |
Jul 15, 2013 | 16.05 | 16.16 | 15.74 | 16.03 | 1,398,070 | +0.04(+0.27%) |
Jul 12, 2013 | 15.77 | 16.03 | 15.73 | 15.99 | 1,108,334 | +0.18(+1.13%) |
Jul 11, 2013 | 15.65 | 15.95 | 15.65 | 15.81 | 1,408,002 | +0.35(+2.27%) |
Jul 10, 2013 | 15.96 | 16.01 | 15.42 | 15.46 | 2,694,859 | -0.54(-3.40%) |
Jul 09, 2013 | 15.81 | 16.12 | 15.80 | 16.00 | 1,421,929 | +0.26(+1.64%) |
Jul 08, 2013 | 15.50 | 15.82 | 15.47 | 15.75 | 1,224,474 | +0.28(+1.81%) |
Jul 05, 2013 | 15.59 | 15.77 | 15.22 | 15.47 | 1,266,215 | -0.14(-0.87%) |
Jul 03, 2013 | 15.42 | 15.69 | 15.36 | 15.60 | 620,924 | +0.17(+1.11%) |
Jul 02, 2013 | 15.82 | 15.87 | 15.36 | 15.43 | 1,406,191 | -0.41(-2.58%) |