Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 17.67 | 17.87 | 17.60 | 17.73 | 2,520,149 | -0.15(-0.86%) |
Sep 26, 2013 | 17.79 | 18.01 | 17.66 | 17.88 | 1,370,954 | +0.19(+1.06%) |
Sep 25, 2013 | 17.78 | 18.02 | 17.68 | 17.69 | 2,123,893 | -0.05(-0.27%) |
Sep 24, 2013 | 17.68 | 18.00 | 17.46 | 17.74 | 1,633,425 | +0.09(+0.52%) |
Sep 23, 2013 | 17.66 | 17.71 | 17.37 | 17.65 | 2,767,526 | +0.03(+0.17%) |
Sep 20, 2013 | 17.84 | 17.85 | 17.62 | 17.62 | 1,597,920 | -0.14(-0.78%) |
Sep 19, 2013 | 17.89 | 17.90 | 17.64 | 17.76 | 2,440,900 | -0.04(-0.25%) |
Sep 18, 2013 | 17.45 | 17.96 | 17.19 | 17.80 | 2,750,287 | +0.36(+2.08%) |
Sep 17, 2013 | 17.14 | 17.45 | 17.13 | 17.44 | 1,666,333 | +0.33(+1.93%) |
Sep 16, 2013 | 17.44 | 17.44 | 17.07 | 17.11 | 1,569,166 | +0.06(+0.37%) |
Sep 13, 2013 | 16.99 | 17.05 | 16.82 | 17.04 | 1,720,758 | +0.17(+0.98%) |
Sep 12, 2013 | 17.09 | 17.11 | 16.86 | 16.88 | 2,046,636 | -0.22(-1.31%) |
Sep 11, 2013 | 17.04 | 17.18 | 16.96 | 17.10 | 1,452,201 | +0.00(+0.03%) |
Sep 10, 2013 | 16.98 | 17.10 | 16.85 | 17.10 | 2,179,805 | +0.34(+2.02%) |
Sep 09, 2013 | 16.40 | 16.79 | 16.38 | 16.76 | 1,921,234 | +0.48(+2.96%) |
Sep 06, 2013 | 16.38 | 16.43 | 15.76 | 16.28 | 2,590,588 | +0.07(+0.42%) |
Sep 05, 2013 | 16.16 | 16.31 | 16.11 | 16.21 | 2,031,460 | +0.08(+0.48%) |
Sep 04, 2013 | 15.89 | 16.15 | 15.76 | 16.13 | 1,978,955 | +0.28(+1.78%) |
Sep 03, 2013 | 16.13 | 16.27 | 15.58 | 15.85 | 6,560,712 | +0.17(+1.07%) |
Aug 30, 2013 | 16.17 | 16.17 | 15.62 | 15.68 | 1,643,682 | -0.47(-2.92%) |
Aug 29, 2013 | 15.82 | 16.27 | 15.79 | 16.15 | 1,361,478 | +0.32(+2.03%) |
Aug 28, 2013 | 15.73 | 15.96 | 15.70 | 15.83 | 1,189,611 | +0.06(+0.40%) |
Aug 27, 2013 | 16.15 | 16.30 | 15.72 | 15.77 | 3,112,518 | -0.79(-4.76%) |
Aug 26, 2013 | 16.62 | 16.76 | 16.43 | 16.56 | 1,674,621 | +0.01(+0.09%) |
Aug 23, 2013 | 16.56 | 16.58 | 16.33 | 16.54 | 1,571,196 | +0.10(+0.62%) |
Aug 22, 2013 | 16.12 | 16.50 | 16.12 | 16.44 | 1,699,237 | +0.42(+2.61%) |
Aug 21, 2013 | 16.09 | 16.34 | 15.89 | 16.02 | 1,658,965 | -0.20(-1.26%) |
Aug 20, 2013 | 15.81 | 16.28 | 15.79 | 16.23 | 1,646,258 | +0.48(+3.04%) |
Aug 19, 2013 | 16.08 | 16.15 | 15.75 | 15.75 | 1,646,447 | -0.36(-2.21%) |
Aug 16, 2013 | 16.14 | 16.31 | 16.06 | 16.10 | 1,800,172 | -0.14(-0.85%) |
Aug 15, 2013 | 16.46 | 16.49 | 16.16 | 16.24 | 2,548,931 | -0.62(-3.67%) |
Aug 14, 2013 | 17.00 | 17.04 | 16.85 | 16.86 | 1,622,629 | -0.13(-0.76%) |
Aug 13, 2013 | 17.05 | 17.05 | 16.77 | 16.99 | 1,601,224 | -0.05(-0.27%) |
Aug 12, 2013 | 16.62 | 17.04 | 16.62 | 17.03 | 1,528,944 | +0.19(+1.14%) |
Aug 09, 2013 | 16.83 | 17.02 | 16.69 | 16.84 | 2,724,694 | -0.02(-0.12%) |
Aug 08, 2013 | 16.95 | 17.04 | 16.72 | 16.86 | 1,453,631 | +0.11(+0.65%) |
Aug 07, 2013 | 16.89 | 16.96 | 16.68 | 16.75 | 2,211,472 | -0.25(-1.46%) |
Aug 06, 2013 | 17.24 | 17.27 | 16.90 | 17.00 | 1,429,439 | -0.34(-1.95%) |
Aug 05, 2013 | 17.21 | 17.37 | 17.15 | 17.34 | 1,400,118 | +0.10(+0.61%) |
Aug 02, 2013 | 17.09 | 17.26 | 17.04 | 17.23 | 1,861,927 | +0.03(+0.18%) |
Aug 01, 2013 | 17.08 | 17.28 | 17.03 | 17.20 | 5,986,198 | +0.45(+2.69%) |
Jul 31, 2013 | 16.82 | 17.07 | 16.73 | 16.75 | 2,280,781 | +0.05(+0.32%) |
Jul 30, 2013 | 16.77 | 16.81 | 16.58 | 16.70 | 988,185 | +0.03(+0.19%) |
Jul 29, 2013 | 16.81 | 16.94 | 16.54 | 16.67 | 1,863,279 | -0.23(-1.38%) |
Jul 26, 2013 | 16.84 | 16.91 | 16.65 | 16.90 | 1,663,411 | -0.11(-0.67%) |
Jul 25, 2013 | 16.68 | 17.07 | 16.66 | 17.01 | 1,597,833 | +0.29(+1.73%) |
Jul 24, 2013 | 17.16 | 17.18 | 16.69 | 16.73 | 2,115,563 | -0.29(-1.70%) |
Jul 23, 2013 | 17.15 | 17.17 | 16.95 | 17.01 | 1,790,157 | -0.03(-0.17%) |
Jul 22, 2013 | 16.96 | 17.11 | 16.91 | 17.04 | 2,402,251 | +0.10(+0.62%) |
Jul 19, 2013 | 16.89 | 16.97 | 16.78 | 16.94 | 1,594,229 | +0.01(+0.06%) |
Jul 18, 2013 | 16.78 | 17.05 | 16.77 | 16.93 | 2,072,316 | +0.26(+1.54%) |
Jul 17, 2013 | 16.76 | 16.85 | 16.63 | 16.67 | 1,667,245 | +0.12(+0.71%) |
Jul 16, 2013 | 16.74 | 16.76 | 16.50 | 16.55 | 1,561,901 | -0.16(-0.98%) |
Jul 15, 2013 | 16.54 | 16.76 | 16.50 | 16.72 | 2,394,295 | +0.24(+1.48%) |
Jul 12, 2013 | 16.38 | 16.58 | 16.38 | 16.47 | 2,461,578 | +0.09(+0.53%) |
Jul 11, 2013 | 16.36 | 16.41 | 16.21 | 16.39 | 2,009,479 | +0.39(+2.47%) |
Jul 10, 2013 | 15.92 | 16.03 | 15.83 | 15.99 | 1,660,633 | +0.07(+0.46%) |
Jul 09, 2013 | 15.81 | 15.97 | 15.81 | 15.92 | 2,042,580 | +0.30(+1.90%) |
Jul 08, 2013 | 15.62 | 15.73 | 15.56 | 15.62 | 1,725,426 | +0.12(+0.75%) |
Jul 05, 2013 | 15.41 | 15.51 | 15.08 | 15.51 | 2,324,641 | +0.42(+2.77%) |
Jul 03, 2013 | 14.90 | 15.18 | 14.87 | 15.09 | 1,213,437 | +0.07(+0.47%) |
Jul 02, 2013 | 15.03 | 15.24 | 14.82 | 15.02 | 3,748,647 | -0.01(-0.08%) |