Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 15.61 | 16.21 | 15.56 | 16.04 | 4,103,664 | +0.04(+0.22%) |
Sep 27, 2013 | 16.20 | 16.38 | 15.90 | 16.00 | 3,892,282 | -0.38(-2.34%) |
Sep 26, 2013 | 16.21 | 16.39 | 15.84 | 16.38 | 5,464,534 | +0.28(+1.71%) |
Sep 25, 2013 | 16.02 | 16.38 | 15.49 | 16.11 | 7,079,022 | +0.30(+1.91%) |
Sep 24, 2013 | 15.03 | 16.44 | 14.88 | 15.81 | 14,152,497 | +0.65(+4.29%) |
Sep 23, 2013 | 15.57 | 15.62 | 14.93 | 15.16 | 7,376,983 | -0.53(-3.40%) |
Sep 20, 2013 | 16.34 | 16.40 | 15.57 | 15.69 | 6,576,501 | -0.60(-3.66%) |
Sep 19, 2013 | 16.75 | 16.89 | 16.25 | 16.29 | 7,089,619 | -0.35(-2.09%) |
Sep 18, 2013 | 15.38 | 16.67 | 15.09 | 16.63 | 10,021,845 | +1.26(+8.22%) |
Sep 17, 2013 | 15.25 | 15.68 | 15.25 | 15.37 | 4,762,872 | +0.09(+0.58%) |
Sep 16, 2013 | 15.76 | 15.76 | 15.26 | 15.28 | 5,644,222 | +0.18(+1.18%) |
Sep 13, 2013 | 15.37 | 15.47 | 15.03 | 15.10 | 3,934,403 | -0.25(-1.62%) |
Sep 12, 2013 | 15.51 | 15.98 | 15.25 | 15.35 | 5,405,611 | -0.18(-1.15%) |
Sep 11, 2013 | 15.14 | 15.58 | 15.00 | 15.53 | 5,838,280 | +0.36(+2.41%) |
Sep 10, 2013 | 15.26 | 15.44 | 14.96 | 15.17 | 5,088,588 | -0.05(-0.35%) |
Sep 09, 2013 | 14.58 | 15.26 | 14.55 | 15.22 | 5,585,591 | +0.77(+5.30%) |
Sep 06, 2013 | 14.54 | 14.86 | 14.29 | 14.45 | 7,313,578 | +0.30(+2.14%) |
Sep 05, 2013 | 14.35 | 14.39 | 14.02 | 14.15 | 4,138,666 | -0.19(-1.30%) |
Sep 04, 2013 | 14.47 | 14.65 | 14.27 | 14.34 | 7,155,999 | -0.13(-0.92%) |
Sep 03, 2013 | 14.37 | 14.67 | 14.28 | 14.47 | 6,027,214 | +0.20(+1.43%) |
Aug 30, 2013 | 14.56 | 14.56 | 14.17 | 14.27 | 2,266,137 | -0.30(-2.08%) |
Aug 29, 2013 | 14.20 | 14.72 | 14.20 | 14.57 | 3,028,781 | +0.31(+2.18%) |
Aug 28, 2013 | 14.39 | 14.39 | 14.10 | 14.26 | 3,622,566 | -0.23(-1.60%) |
Aug 27, 2013 | 14.46 | 14.67 | 14.20 | 14.49 | 4,949,323 | -0.31(-2.10%) |
Aug 26, 2013 | 14.64 | 15.00 | 14.43 | 14.80 | 3,423,528 | +0.17(+1.16%) |
Aug 23, 2013 | 15.37 | 15.37 | 14.55 | 14.63 | 6,416,650 | -0.68(-4.42%) |
Aug 22, 2013 | 14.94 | 15.56 | 14.94 | 15.31 | 3,515,908 | +0.42(+2.81%) |
Aug 21, 2013 | 14.82 | 15.15 | 14.68 | 14.89 | 4,572,111 | -0.06(-0.42%) |
Aug 20, 2013 | 14.56 | 15.05 | 14.44 | 14.95 | 3,682,952 | +0.46(+3.19%) |
Aug 19, 2013 | 15.23 | 15.30 | 14.36 | 14.49 | 4,111,943 | -0.65(-4.29%) |
Aug 16, 2013 | 15.45 | 15.97 | 14.81 | 15.14 | 7,603,294 | -0.18(-1.16%) |
Aug 15, 2013 | 14.28 | 15.61 | 13.86 | 15.32 | 10,541,329 | +0.77(+5.26%) |
Aug 14, 2013 | 14.35 | 14.56 | 14.00 | 14.55 | 4,553,812 | +0.20(+1.43%) |
Aug 13, 2013 | 14.93 | 14.93 | 14.24 | 14.35 | 4,850,193 | -0.61(-4.05%) |
Aug 12, 2013 | 14.71 | 15.20 | 14.61 | 14.95 | 3,104,453 | +0.23(+1.57%) |
Aug 09, 2013 | 14.76 | 14.85 | 14.41 | 14.72 | 5,004,457 | -0.08(-0.54%) |
Aug 08, 2013 | 14.83 | 15.06 | 14.67 | 14.80 | 2,844,757 | +0.15(+1.03%) |
Aug 07, 2013 | 14.81 | 14.88 | 14.53 | 14.65 | 4,325,573 | -0.29(-1.97%) |
Aug 06, 2013 | 15.42 | 15.43 | 14.89 | 14.94 | 4,446,855 | -0.53(-3.45%) |
Aug 05, 2013 | 15.75 | 15.81 | 15.21 | 15.48 | 2,820,121 | -0.30(-1.92%) |
Aug 02, 2013 | 15.57 | 16.14 | 15.45 | 15.78 | 3,724,581 | +0.25(+1.60%) |
Aug 01, 2013 | 15.99 | 16.15 | 15.37 | 15.53 | 6,816,150 | -0.27(-1.69%) |
Jul 31, 2013 | 15.01 | 16.23 | 14.96 | 15.80 | 6,660,991 | +0.74(+4.91%) |
Jul 30, 2013 | 15.05 | 15.32 | 14.93 | 15.06 | 2,822,867 | +0.05(+0.33%) |
Jul 29, 2013 | 15.29 | 15.45 | 14.96 | 15.01 | 3,557,484 | -0.37(-2.43%) |
Jul 26, 2013 | 14.88 | 15.48 | 14.86 | 15.38 | 4,933,890 | +0.45(+3.04%) |
Jul 25, 2013 | 15.68 | 15.68 | 14.81 | 14.93 | 12,279,522 | -1.07(-6.67%) |
Jul 24, 2013 | 16.96 | 17.04 | 15.71 | 16.00 | 5,694,390 | -0.87(-5.16%) |
Jul 23, 2013 | 16.56 | 16.97 | 16.48 | 16.87 | 3,702,955 | +0.29(+1.77%) |
Jul 22, 2013 | 17.03 | 17.06 | 16.44 | 16.57 | 4,218,063 | -0.40(-2.36%) |
Jul 19, 2013 | 17.09 | 17.31 | 16.95 | 16.97 | 3,721,001 | -0.18(-1.04%) |
Jul 18, 2013 | 17.56 | 17.75 | 17.04 | 17.15 | 4,101,300 | -0.42(-2.38%) |
Jul 17, 2013 | 17.15 | 17.98 | 16.75 | 17.57 | 6,635,388 | +0.44(+2.60%) |
Jul 16, 2013 | 16.85 | 17.62 | 16.71 | 17.12 | 6,758,272 | +0.27(+1.58%) |
Jul 15, 2013 | 17.15 | 17.28 | 16.77 | 16.86 | 3,793,801 | -0.23(-1.35%) |
Jul 12, 2013 | 17.44 | 17.70 | 17.04 | 17.09 | 5,127,045 | -0.35(-1.99%) |
Jul 11, 2013 | 17.06 | 17.62 | 17.01 | 17.44 | 8,041,361 | +1.15(+7.04%) |
Jul 10, 2013 | 16.76 | 16.98 | 16.12 | 16.29 | 4,889,523 | -0.47(-2.81%) |
Jul 09, 2013 | 15.82 | 16.83 | 15.71 | 16.76 | 8,136,373 | +1.05(+6.67%) |
Jul 08, 2013 | 16.09 | 16.20 | 15.69 | 15.71 | 4,070,247 | -0.35(-2.16%) |
Jul 05, 2013 | 16.56 | 16.77 | 15.67 | 16.06 | 7,887,326 | -0.57(-3.42%) |
Jul 03, 2013 | 16.51 | 17.04 | 16.46 | 16.63 | 3,242,160 | +0.03(+0.16%) |
Jul 02, 2013 | 16.91 | 17.20 | 16.53 | 16.60 | 5,252,897 | -0.29(-1.74%) |