Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 15.29 | 15.33 | 15.18 | 15.23 | 8,649,440 | -0.07(-0.46%) |
Sep 26, 2013 | 15.32 | 15.40 | 15.24 | 15.30 | 9,493,825 | +0.02(+0.14%) |
Sep 25, 2013 | 15.43 | 15.50 | 15.28 | 15.28 | 10,253,880 | -0.17(-1.10%) |
Sep 24, 2013 | 15.46 | 15.53 | 15.36 | 15.45 | 10,951,870 | +0.00(+0.00%) |
Sep 23, 2013 | 15.31 | 15.49 | 15.24 | 15.45 | 12,439,130 | +0.10(+0.66%) |
Sep 20, 2013 | 15.57 | 15.60 | 15.32 | 15.35 | 25,191,662 | -0.38(-2.43%) |
Sep 19, 2013 | 15.71 | 15.96 | 15.69 | 15.73 | 10,687,469 | +0.03(+0.18%) |
Sep 18, 2013 | 15.00 | 15.76 | 14.99 | 15.70 | 21,643,030 | +0.68(+4.49%) |
Sep 17, 2013 | 15.06 | 15.12 | 14.99 | 15.03 | 11,001,217 | -0.03(-0.21%) |
Sep 16, 2013 | 15.35 | 15.36 | 15.01 | 15.06 | 17,305,342 | -0.01(-0.06%) |
Sep 13, 2013 | 15.13 | 15.18 | 15.04 | 15.07 | 7,707,553 | -0.01(-0.06%) |
Sep 12, 2013 | 15.17 | 15.22 | 15.01 | 15.08 | 11,515,819 | -0.06(-0.43%) |
Sep 11, 2013 | 15.32 | 15.32 | 14.99 | 15.14 | 16,429,984 | -0.19(-1.24%) |
Sep 10, 2013 | 15.32 | 15.34 | 15.24 | 15.33 | 6,510,398 | +0.07(+0.47%) |
Sep 09, 2013 | 15.24 | 15.27 | 15.19 | 15.26 | 8,559,074 | +0.04(+0.27%) |
Sep 06, 2013 | 15.25 | 15.37 | 15.20 | 15.22 | 13,978,082 | +0.01(+0.06%) |
Sep 05, 2013 | 15.28 | 15.36 | 15.18 | 15.21 | 12,356,193 | -0.03(-0.17%) |
Sep 04, 2013 | 15.15 | 15.28 | 15.05 | 15.24 | 6,140,794 | +0.06(+0.41%) |
Sep 03, 2013 | 15.42 | 15.43 | 15.11 | 15.17 | 7,437,490 | -0.11(-0.73%) |
Aug 30, 2013 | 15.33 | 15.40 | 15.21 | 15.28 | 6,025,538 | -0.04(-0.25%) |
Aug 29, 2013 | 15.41 | 15.43 | 15.27 | 15.32 | 7,091,839 | -0.10(-0.64%) |
Aug 28, 2013 | 15.34 | 15.50 | 15.17 | 15.42 | 14,284,612 | +0.12(+0.81%) |
Aug 27, 2013 | 15.10 | 15.37 | 15.04 | 15.30 | 12,270,457 | +0.10(+0.66%) |
Aug 26, 2013 | 15.35 | 15.36 | 15.19 | 15.20 | 6,061,907 | -0.16(-1.04%) |
Aug 23, 2013 | 15.28 | 15.41 | 15.21 | 15.36 | 3,929,096 | +0.08(+0.54%) |
Aug 22, 2013 | 15.27 | 15.32 | 15.16 | 15.28 | 7,614,930 | +0.04(+0.23%) |
Aug 21, 2013 | 15.45 | 15.46 | 15.15 | 15.24 | 11,135,827 | -0.27(-1.72%) |
Aug 20, 2013 | 15.40 | 15.66 | 15.36 | 15.51 | 7,255,146 | +0.12(+0.80%) |
Aug 19, 2013 | 15.47 | 15.56 | 15.34 | 15.38 | 5,754,844 | -0.12(-0.74%) |
Aug 16, 2013 | 15.68 | 15.71 | 15.37 | 15.50 | 13,494,467 | -0.16(-1.02%) |
Aug 15, 2013 | 15.83 | 15.83 | 15.63 | 15.66 | 7,769,301 | -0.27(-1.68%) |
Aug 14, 2013 | 16.02 | 16.08 | 15.85 | 15.93 | 7,858,633 | -0.13(-0.80%) |
Aug 13, 2013 | 16.18 | 16.19 | 16.03 | 16.05 | 5,428,423 | -0.09(-0.57%) |
Aug 12, 2013 | 16.22 | 16.25 | 16.09 | 16.15 | 5,010,068 | -0.13(-0.78%) |
Aug 09, 2013 | 16.33 | 16.39 | 16.21 | 16.27 | 6,009,377 | -0.07(-0.43%) |
Aug 08, 2013 | 16.38 | 16.43 | 16.29 | 16.34 | 7,758,366 | -0.02(-0.15%) |
Aug 07, 2013 | 16.44 | 16.47 | 16.30 | 16.37 | 9,321,741 | -0.01(-0.07%) |
Aug 06, 2013 | 16.45 | 16.51 | 16.35 | 16.38 | 11,123,254 | -0.05(-0.30%) |
Aug 05, 2013 | 16.57 | 16.57 | 16.41 | 16.43 | 6,557,244 | -0.16(-0.98%) |
Aug 02, 2013 | 16.62 | 16.64 | 16.50 | 16.59 | 9,473,690 | -0.07(-0.40%) |
Aug 01, 2013 | 16.42 | 16.68 | 16.42 | 16.66 | 15,432,165 | +0.32(+1.94%) |
Jul 31, 2013 | 16.34 | 16.44 | 16.13 | 16.34 | 15,113,515 | +0.02(+0.15%) |
Jul 30, 2013 | 16.54 | 16.54 | 16.04 | 16.31 | 12,872,216 | +0.32(+1.99%) |
Jul 29, 2013 | 15.87 | 16.16 | 15.86 | 16.00 | 15,509,179 | +0.16(+1.00%) |
Jul 26, 2013 | 15.71 | 15.85 | 15.65 | 15.84 | 7,942,919 | -0.02(-0.15%) |
Jul 25, 2013 | 15.77 | 15.89 | 15.77 | 15.86 | 9,656,134 | +0.06(+0.38%) |
Jul 24, 2013 | 15.99 | 16.01 | 15.78 | 15.80 | 11,579,250 | -0.20(-1.23%) |
Jul 23, 2013 | 16.04 | 16.11 | 15.96 | 16.00 | 13,670,179 | -0.02(-0.09%) |
Jul 22, 2013 | 16.02 | 16.11 | 16.00 | 16.01 | 6,581,055 | -0.02(-0.09%) |
Jul 19, 2013 | 16.14 | 16.19 | 16.01 | 16.03 | 9,640,216 | -0.09(-0.55%) |
Jul 18, 2013 | 16.05 | 16.17 | 16.00 | 16.12 | 7,714,821 | +0.11(+0.71%) |
Jul 17, 2013 | 16.12 | 16.16 | 15.96 | 16.00 | 8,150,297 | -0.02(-0.15%) |
Jul 16, 2013 | 16.13 | 16.16 | 15.94 | 16.03 | 13,956,962 | -0.09(-0.56%) |
Jul 15, 2013 | 15.79 | 16.20 | 15.78 | 16.12 | 10,881,951 | +0.27(+1.70%) |
Jul 12, 2013 | 15.70 | 15.87 | 15.62 | 15.85 | 7,667,571 | +0.15(+0.94%) |
Jul 11, 2013 | 15.52 | 15.73 | 15.52 | 15.70 | 9,204,623 | +0.30(+1.96%) |
Jul 10, 2013 | 15.31 | 15.46 | 15.25 | 15.40 | 5,545,849 | +0.05(+0.34%) |
Jul 09, 2013 | 15.28 | 15.41 | 15.24 | 15.35 | 8,280,689 | +0.13(+0.86%) |
Jul 08, 2013 | 15.09 | 15.30 | 15.05 | 15.22 | 10,574,179 | +0.14(+0.91%) |
Jul 05, 2013 | 15.12 | 15.15 | 14.91 | 15.08 | 6,336,354 | -0.04(-0.24%) |
Jul 03, 2013 | 15.08 | 15.17 | 15.04 | 15.12 | 3,706,346 | -0.04(-0.27%) |
Jul 02, 2013 | 15.14 | 15.28 | 15.10 | 15.16 | 10,517,970 | +0.02(+0.14%) |