Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 14.22 | 14.28 | 14.17 | 14.24 | 3,453,344 | -0.14(-0.99%) |
Sep 27, 2013 | 14.34 | 14.44 | 14.34 | 14.39 | 12,379,127 | +0.04(+0.25%) |
Sep 26, 2013 | 14.32 | 14.40 | 14.28 | 14.35 | 1,872,719 | +0.05(+0.35%) |
Sep 25, 2013 | 14.34 | 14.37 | 14.27 | 14.30 | 2,793,030 | -0.04(-0.30%) |
Sep 24, 2013 | 14.35 | 14.41 | 14.30 | 14.34 | 2,563,375 | -0.09(-0.64%) |
Sep 23, 2013 | 14.33 | 14.50 | 14.33 | 14.44 | 8,529,938 | +0.01(+0.09%) |
Sep 20, 2013 | 14.55 | 14.59 | 14.40 | 14.42 | 2,429,122 | -0.14(-0.97%) |
Sep 19, 2013 | 14.54 | 14.59 | 14.46 | 14.56 | 3,943,832 | +0.07(+0.49%) |
Sep 18, 2013 | 14.22 | 14.55 | 14.17 | 14.49 | 4,882,208 | +0.38(+2.72%) |
Sep 17, 2013 | 14.19 | 14.20 | 14.10 | 14.11 | 3,008,973 | -0.01(-0.05%) |
Sep 16, 2013 | 14.16 | 14.19 | 14.09 | 14.12 | 2,715,865 | +0.16(+1.17%) |
Sep 13, 2013 | 13.91 | 13.99 | 13.91 | 13.95 | 1,970,859 | +0.09(+0.62%) |
Sep 12, 2013 | 13.94 | 13.97 | 13.86 | 13.87 | 6,084,300 | -0.18(-1.32%) |
Sep 11, 2013 | 13.96 | 14.06 | 13.93 | 14.05 | 3,544,547 | +0.02(+0.18%) |
Sep 10, 2013 | 14.04 | 14.04 | 13.97 | 14.03 | 3,876,351 | -0.02(-0.13%) |
Sep 09, 2013 | 13.94 | 14.07 | 13.91 | 14.04 | 3,572,685 | +0.11(+0.77%) |
Sep 06, 2013 | 13.95 | 14.02 | 13.84 | 13.94 | 4,045,777 | +0.02(+0.15%) |
Sep 05, 2013 | 13.88 | 13.95 | 13.87 | 13.92 | 2,742,506 | +0.12(+0.88%) |
Sep 04, 2013 | 13.75 | 13.88 | 13.75 | 13.80 | 6,111,349 | +0.11(+0.78%) |
Sep 03, 2013 | 13.75 | 13.79 | 13.66 | 13.69 | 5,698,687 | +0.31(+2.34%) |
Aug 30, 2013 | 13.39 | 13.42 | 13.33 | 13.38 | 2,794,817 | +0.08(+0.59%) |
Aug 29, 2013 | 13.26 | 13.38 | 13.26 | 13.30 | 1,958,605 | +0.07(+0.54%) |
Aug 28, 2013 | 13.17 | 13.31 | 13.16 | 13.23 | 3,610,608 | -0.03(-0.21%) |
Aug 27, 2013 | 13.32 | 13.35 | 13.23 | 13.26 | 3,576,077 | -0.16(-1.22%) |
Aug 26, 2013 | 13.50 | 13.53 | 13.40 | 13.42 | 2,136,698 | -0.06(-0.42%) |
Aug 23, 2013 | 13.43 | 13.50 | 13.41 | 13.48 | 2,795,609 | -0.01(-0.11%) |
Aug 22, 2013 | 13.33 | 13.51 | 13.41 | 13.49 | 3,204,889 | +0.16(+1.23%) |
Aug 21, 2013 | 13.38 | 13.42 | 13.26 | 13.33 | 4,813,140 | -0.24(-1.78%) |
Aug 20, 2013 | 13.52 | 13.64 | 13.49 | 13.57 | 4,802,572 | -0.18(-1.29%) |
Aug 19, 2013 | 13.85 | 13.86 | 13.75 | 13.75 | 4,096,510 | -0.14(-1.02%) |
Aug 16, 2013 | 13.97 | 13.99 | 13.89 | 13.89 | 8,883,755 | +0.01(+0.05%) |
Aug 15, 2013 | 13.95 | 14.00 | 13.86 | 13.88 | 10,253,140 | -0.16(-1.16%) |
Aug 14, 2013 | 14.06 | 14.10 | 14.02 | 14.04 | 7,199,504 | +0.01(+0.05%) |
Aug 13, 2013 | 14.03 | 14.08 | 13.96 | 14.04 | 3,418,880 | +0.14(+1.02%) |
Aug 12, 2013 | 13.82 | 13.91 | 13.81 | 13.90 | 1,969,382 | +0.20(+1.45%) |
Aug 09, 2013 | 13.65 | 13.76 | 13.65 | 13.70 | 3,553,834 | -0.03(-0.21%) |
Aug 08, 2013 | 13.65 | 13.80 | 13.60 | 13.72 | 3,846,754 | +0.21(+1.53%) |
Aug 07, 2013 | 13.60 | 13.63 | 13.52 | 13.52 | 4,987,154 | -0.18(-1.35%) |
Aug 06, 2013 | 13.76 | 13.77 | 13.66 | 13.70 | 2,247,421 | -0.17(-1.23%) |
Aug 05, 2013 | 13.85 | 13.88 | 13.83 | 13.87 | 2,195,526 | -0.09(-0.61%) |
Aug 02, 2013 | 13.91 | 14.00 | 13.90 | 13.96 | 1,959,744 | +0.08(+0.56%) |
Aug 01, 2013 | 13.80 | 13.93 | 13.79 | 13.88 | 3,382,846 | +0.27(+1.99%) |
Jul 31, 2013 | 13.63 | 13.72 | 13.58 | 13.61 | 3,636,537 | -0.04(-0.26%) |
Jul 30, 2013 | 13.70 | 13.70 | 13.62 | 13.65 | 1,641,213 | +0.04(+0.26%) |
Jul 29, 2013 | 13.64 | 13.64 | 13.58 | 13.61 | 2,318,048 | -0.09(-0.67%) |
Jul 26, 2013 | 13.60 | 13.72 | 13.56 | 13.70 | 5,438,212 | +0.01(+0.05%) |
Jul 25, 2013 | 13.65 | 13.71 | 13.58 | 13.70 | 4,092,511 | +0.02(+0.16%) |
Jul 24, 2013 | 13.69 | 13.72 | 13.61 | 13.68 | 5,149,689 | +0.05(+0.37%) |
Jul 23, 2013 | 13.63 | 13.67 | 13.58 | 13.63 | 3,721,485 | +0.20(+1.48%) |
Jul 22, 2013 | 13.34 | 13.44 | 13.33 | 13.43 | 2,756,030 | +0.11(+0.85%) |
Jul 19, 2013 | 13.32 | 13.34 | 13.26 | 13.31 | 3,199,928 | +0.04(+0.27%) |
Jul 18, 2013 | 13.29 | 13.33 | 13.26 | 13.28 | 2,200,230 | -0.05(-0.37%) |
Jul 17, 2013 | 13.36 | 13.40 | 13.32 | 13.33 | 2,364,412 | -0.06(-0.48%) |
Jul 16, 2013 | 13.36 | 13.39 | 13.31 | 13.39 | 2,497,685 | +0.01(+0.05%) |
Jul 15, 2013 | 13.33 | 13.39 | 13.30 | 13.38 | 2,287,368 | +0.00(+0.00%) |
Jul 12, 2013 | 13.38 | 13.40 | 13.33 | 13.38 | 1,662,071 | -0.19(-1.41%) |
Jul 11, 2013 | 13.48 | 13.58 | 13.43 | 13.57 | 3,547,735 | +0.45(+3.41%) |
Jul 10, 2013 | 13.18 | 13.23 | 13.11 | 13.13 | 2,614,944 | +0.03(+0.22%) |
Jul 09, 2013 | 13.07 | 13.15 | 13.06 | 13.10 | 4,226,573 | +0.16(+1.21%) |
Jul 08, 2013 | 12.93 | 13.01 | 12.90 | 12.94 | 2,610,405 | -0.04(-0.33%) |
Jul 05, 2013 | 13.07 | 13.12 | 12.93 | 12.99 | 2,635,188 | +0.08(+0.61%) |
Jul 03, 2013 | 12.89 | 12.97 | 12.85 | 12.91 | 1,715,815 | -0.11(-0.82%) |
Jul 02, 2013 | 13.08 | 13.15 | 12.94 | 13.01 | 2,373,218 | +0.01(+0.11%) |