Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 15.54 | 15.66 | 15.39 | 15.44 | 6,914,349 | -0.20(-1.30%) |
Sep 27, 2013 | 15.73 | 15.82 | 15.53 | 15.64 | 5,420,972 | -0.21(-1.33%) |
Sep 26, 2013 | 15.99 | 16.05 | 15.75 | 15.85 | 5,860,225 | -0.11(-0.68%) |
Sep 25, 2013 | 15.85 | 16.00 | 15.78 | 15.96 | 5,752,977 | +0.07(+0.44%) |
Sep 24, 2013 | 15.92 | 16.04 | 15.82 | 15.89 | 4,374,273 | -0.03(-0.20%) |
Sep 23, 2013 | 15.56 | 16.00 | 15.55 | 15.92 | 6,500,112 | +0.30(+1.95%) |
Sep 20, 2013 | 15.99 | 16.03 | 15.50 | 15.62 | 8,482,760 | -0.37(-2.29%) |
Sep 19, 2013 | 16.46 | 16.55 | 15.86 | 15.99 | 9,727,587 | -0.45(-2.75%) |
Sep 18, 2013 | 16.06 | 16.49 | 15.95 | 16.44 | 11,590,526 | +0.37(+2.33%) |
Sep 17, 2013 | 15.93 | 16.09 | 15.82 | 16.06 | 6,755,005 | +0.26(+1.63%) |
Sep 16, 2013 | 16.00 | 16.06 | 15.70 | 15.81 | 4,147,080 | +0.05(+0.35%) |
Sep 13, 2013 | 15.72 | 15.86 | 15.62 | 15.75 | 4,138,946 | +0.17(+1.10%) |
Sep 12, 2013 | 15.73 | 15.74 | 15.53 | 15.58 | 4,474,912 | -0.26(-1.62%) |
Sep 11, 2013 | 15.68 | 15.89 | 15.56 | 15.84 | 9,855,657 | +0.13(+0.84%) |
Sep 10, 2013 | 15.48 | 15.74 | 15.47 | 15.71 | 6,057,956 | +0.29(+1.87%) |
Sep 09, 2013 | 15.05 | 15.48 | 14.99 | 15.42 | 7,058,366 | +0.35(+2.33%) |
Sep 06, 2013 | 15.25 | 15.35 | 15.04 | 15.07 | 8,443,428 | -0.08(-0.51%) |
Sep 05, 2013 | 15.16 | 15.20 | 15.02 | 15.15 | 6,920,590 | +0.02(+0.10%) |
Sep 04, 2013 | 15.04 | 15.32 | 14.97 | 15.13 | 8,016,807 | +0.13(+0.88%) |
Sep 03, 2013 | 15.12 | 15.15 | 14.82 | 15.00 | 8,034,736 | -0.05(-0.31%) |
Aug 30, 2013 | 15.07 | 15.24 | 14.86 | 15.04 | 9,634,354 | +0.03(+0.21%) |
Aug 29, 2013 | 14.99 | 15.16 | 14.82 | 15.01 | 11,325,910 | +0.02(+0.10%) |
Aug 28, 2013 | 15.26 | 15.32 | 14.99 | 15.00 | 6,283,214 | -0.27(-1.74%) |
Aug 27, 2013 | 15.19 | 15.50 | 15.15 | 15.26 | 9,150,729 | -0.12(-0.76%) |
Aug 26, 2013 | 15.65 | 15.84 | 15.34 | 15.38 | 9,798,862 | -0.23(-1.50%) |
Aug 23, 2013 | 15.66 | 15.82 | 15.57 | 15.61 | 6,714,899 | -0.01(-0.05%) |
Aug 22, 2013 | 15.64 | 15.94 | 15.49 | 15.62 | 6,676,624 | +0.01(+0.05%) |
Aug 21, 2013 | 15.67 | 15.86 | 15.53 | 15.61 | 8,357,128 | -0.28(-1.77%) |
Aug 20, 2013 | 15.39 | 15.97 | 15.39 | 15.89 | 8,240,004 | +0.50(+3.24%) |
Aug 19, 2013 | 15.94 | 15.96 | 15.20 | 15.39 | 11,534,090 | -0.59(-3.71%) |
Aug 16, 2013 | 16.07 | 16.16 | 15.79 | 15.99 | 6,115,962 | -0.08(-0.49%) |
Aug 15, 2013 | 16.01 | 16.12 | 15.82 | 16.06 | 6,959,363 | -0.07(-0.43%) |
Aug 14, 2013 | 16.18 | 16.28 | 16.07 | 16.14 | 6,588,579 | +0.00(+0.00%) |
Aug 13, 2013 | 16.14 | 16.21 | 16.00 | 16.14 | 6,702,028 | -0.05(-0.29%) |
Aug 12, 2013 | 16.35 | 16.45 | 15.95 | 16.18 | 12,311,193 | -0.16(-1.00%) |
Aug 09, 2013 | 16.35 | 16.48 | 16.10 | 16.35 | 25,796,214 | -1.04(-5.96%) |
Aug 08, 2013 | 16.98 | 17.40 | 16.97 | 17.38 | 19,514,372 | +0.46(+2.72%) |
Aug 07, 2013 | 16.62 | 17.00 | 16.59 | 16.92 | 12,431,997 | +0.27(+1.59%) |
Aug 06, 2013 | 16.67 | 16.79 | 16.30 | 16.66 | 7,648,870 | +0.10(+0.61%) |
Aug 05, 2013 | 16.37 | 16.61 | 16.29 | 16.56 | 9,648,552 | +0.16(+0.95%) |
Aug 02, 2013 | 16.53 | 16.68 | 16.35 | 16.40 | 13,760,664 | -0.04(-0.24%) |
Aug 01, 2013 | 16.47 | 16.52 | 16.27 | 16.44 | 9,247,995 | +0.09(+0.52%) |
Jul 31, 2013 | 16.06 | 16.57 | 15.93 | 16.35 | 10,925,397 | +0.25(+1.55%) |
Jul 30, 2013 | 16.29 | 16.36 | 16.04 | 16.10 | 10,080,316 | -0.12(-0.77%) |
Jul 29, 2013 | 16.74 | 16.81 | 16.22 | 16.23 | 11,869,043 | -0.61(-3.61%) |
Jul 26, 2013 | 16.42 | 17.23 | 16.42 | 16.84 | 22,440,916 | +0.52(+3.20%) |
Jul 25, 2013 | 16.36 | 16.43 | 16.18 | 16.31 | 7,860,841 | -0.05(-0.33%) |
Jul 24, 2013 | 16.54 | 16.55 | 16.28 | 16.37 | 7,693,089 | -0.23(-1.36%) |
Jul 23, 2013 | 16.63 | 16.63 | 16.42 | 16.59 | 6,871,990 | +0.16(+0.95%) |
Jul 22, 2013 | 16.24 | 16.63 | 16.15 | 16.44 | 11,532,971 | +0.23(+1.44%) |
Jul 19, 2013 | 16.42 | 16.52 | 16.14 | 16.21 | 6,765,589 | -0.29(-1.75%) |
Jul 18, 2013 | 16.37 | 16.61 | 16.29 | 16.49 | 7,010,867 | +0.17(+1.05%) |
Jul 17, 2013 | 16.33 | 16.48 | 16.11 | 16.32 | 11,000,128 | +0.04(+0.24%) |
Jul 16, 2013 | 16.63 | 16.69 | 16.11 | 16.28 | 12,190,188 | -0.32(-1.90%) |
Jul 15, 2013 | 16.58 | 16.68 | 16.51 | 16.60 | 7,847,685 | +0.09(+0.56%) |
Jul 12, 2013 | 16.41 | 16.60 | 16.31 | 16.51 | 10,606,499 | +0.05(+0.33%) |
Jul 11, 2013 | 16.57 | 16.64 | 16.34 | 16.45 | 11,560,547 | +0.18(+1.09%) |
Jul 10, 2013 | 16.22 | 16.32 | 16.19 | 16.27 | 7,895,621 | +0.00(+0.00%) |
Jul 09, 2013 | 16.24 | 16.41 | 16.20 | 16.27 | 7,300,711 | +0.12(+0.77%) |
Jul 08, 2013 | 16.51 | 16.58 | 16.12 | 16.15 | 11,366,444 | -0.12(-0.76%) |
Jul 05, 2013 | 16.58 | 16.71 | 16.07 | 16.27 | 11,479,535 | -0.11(-0.66%) |
Jul 03, 2013 | 16.82 | 16.82 | 16.33 | 16.38 | 10,420,624 | -0.27(-1.62%) |
Jul 02, 2013 | 16.83 | 16.97 | 16.48 | 16.65 | 11,939,381 | -0.29(-1.73%) |