Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 15.59 | 16.35 | 15.46 | 16.18 | 8,373,273 | +0.54(+3.43%) |
Oct 30, 2013 | 15.83 | 15.92 | 15.29 | 15.64 | 8,171,883 | -0.27(-1.71%) |
Oct 29, 2013 | 17.19 | 17.33 | 15.68 | 15.91 | 21,760,514 | -2.77(-14.84%) |
Oct 28, 2013 | 18.83 | 18.89 | 18.57 | 18.69 | 2,141,170 | -0.15(-0.79%) |
Oct 25, 2013 | 19.03 | 19.06 | 18.58 | 18.83 | 1,702,923 | -0.04(-0.22%) |
Oct 24, 2013 | 18.96 | 18.97 | 18.62 | 18.88 | 2,235,906 | +0.01(+0.04%) |
Oct 23, 2013 | 19.23 | 19.35 | 18.68 | 18.87 | 2,466,707 | -0.38(-1.97%) |
Oct 22, 2013 | 18.90 | 19.36 | 18.85 | 19.25 | 3,212,380 | +0.43(+2.28%) |
Oct 21, 2013 | 18.88 | 18.96 | 18.73 | 18.82 | 1,162,355 | +0.01(+0.04%) |
Oct 18, 2013 | 18.92 | 18.97 | 18.76 | 18.81 | 1,286,025 | +0.12(+0.62%) |
Oct 17, 2013 | 18.50 | 18.79 | 18.46 | 18.69 | 1,279,836 | +0.16(+0.85%) |
Oct 16, 2013 | 18.60 | 18.69 | 18.49 | 18.54 | 1,558,220 | +0.15(+0.81%) |
Oct 15, 2013 | 18.64 | 18.67 | 18.28 | 18.39 | 2,020,034 | -0.26(-1.37%) |
Oct 14, 2013 | 18.33 | 18.71 | 18.25 | 18.64 | 2,024,377 | +0.24(+1.30%) |
Oct 11, 2013 | 18.22 | 18.49 | 18.22 | 18.41 | 1,414,190 | +0.12(+0.68%) |
Oct 10, 2013 | 18.37 | 18.48 | 18.20 | 18.28 | 1,913,869 | +0.24(+1.33%) |
Oct 09, 2013 | 17.92 | 18.10 | 17.73 | 18.04 | 2,187,807 | +0.20(+1.11%) |
Oct 08, 2013 | 18.45 | 18.53 | 17.79 | 17.84 | 3,707,668 | -0.63(-3.40%) |
Oct 07, 2013 | 18.54 | 18.64 | 18.41 | 18.47 | 1,791,644 | -0.28(-1.50%) |
Oct 04, 2013 | 18.54 | 18.85 | 18.50 | 18.75 | 1,226,360 | +0.22(+1.20%) |
Oct 03, 2013 | 18.88 | 19.02 | 18.42 | 18.53 | 2,650,800 | -0.35(-1.84%) |
Oct 02, 2013 | 18.76 | 19.02 | 18.74 | 18.88 | 2,038,673 | -0.02(-0.09%) |
Oct 01, 2013 | 18.86 | 19.15 | 18.73 | 18.89 | 1,723,269 | -0.03(-0.17%) |
Sep 27, 2013 | 18.79 | 19.03 | 18.79 | 18.93 | 1,343,839 | -0.01(-0.04%) |
Sep 26, 2013 | 18.92 | 19.12 | 18.84 | 18.93 | 1,561,790 | +0.04(+0.22%) |
Sep 25, 2013 | 18.88 | 19.09 | 18.83 | 18.89 | 1,211,663 | +0.04(+0.22%) |
Sep 24, 2013 | 18.63 | 19.01 | 18.61 | 18.85 | 2,123,551 | +0.24(+1.29%) |
Sep 23, 2013 | 18.62 | 18.68 | 18.36 | 18.61 | 1,694,588 | -0.03(-0.18%) |
Sep 20, 2013 | 18.95 | 18.98 | 18.60 | 18.64 | 1,995,035 | -0.19(-1.01%) |
Sep 19, 2013 | 18.57 | 18.93 | 18.57 | 18.83 | 2,237,206 | +0.26(+1.42%) |
Sep 18, 2013 | 18.56 | 18.74 | 18.41 | 18.57 | 1,686,274 | +0.06(+0.31%) |
Sep 17, 2013 | 18.33 | 18.58 | 18.28 | 18.51 | 1,672,641 | +0.20(+1.08%) |
Sep 16, 2013 | 18.47 | 18.41 | 18.23 | 18.31 | 1,011,624 | +0.12(+0.68%) |
Sep 13, 2013 | 18.20 | 18.25 | 17.98 | 18.19 | 992,751 | +0.06(+0.32%) |
Sep 12, 2013 | 18.27 | 18.33 | 17.98 | 18.13 | 1,404,660 | -0.20(-1.08%) |
Sep 11, 2013 | 18.59 | 18.69 | 18.24 | 18.33 | 1,514,948 | -0.23(-1.24%) |
Sep 10, 2013 | 18.48 | 18.65 | 18.37 | 18.56 | 1,874,472 | +0.29(+1.58%) |
Sep 09, 2013 | 18.08 | 18.46 | 18.05 | 18.27 | 2,175,428 | +0.22(+1.23%) |
Sep 06, 2013 | 18.31 | 18.31 | 17.76 | 18.05 | 1,308,922 | -0.12(-0.64%) |
Sep 05, 2013 | 17.96 | 18.18 | 17.94 | 18.17 | 1,253,636 | +0.27(+1.52%) |
Sep 04, 2013 | 17.46 | 17.98 | 17.35 | 17.89 | 1,298,119 | +0.45(+2.60%) |
Sep 03, 2013 | 17.57 | 17.79 | 17.26 | 17.44 | 1,827,108 | +0.14(+0.81%) |
Aug 30, 2013 | 17.62 | 17.64 | 17.24 | 17.30 | 1,395,548 | -0.31(-1.73%) |
Aug 29, 2013 | 17.40 | 17.74 | 17.38 | 17.60 | 1,039,382 | +0.21(+1.23%) |
Aug 28, 2013 | 17.32 | 17.54 | 17.05 | 17.39 | 1,789,941 | +0.04(+0.24%) |
Aug 27, 2013 | 17.72 | 17.81 | 17.26 | 17.35 | 2,526,083 | -0.69(-3.84%) |
Aug 26, 2013 | 18.12 | 18.32 | 17.98 | 18.04 | 1,353,306 | -0.06(-0.32%) |
Aug 23, 2013 | 18.19 | 18.26 | 17.94 | 18.10 | 1,269,666 | -0.03(-0.18%) |
Aug 22, 2013 | 17.94 | 18.34 | 17.94 | 18.13 | 1,106,324 | +0.24(+1.34%) |
Aug 21, 2013 | 18.05 | 18.16 | 17.78 | 17.89 | 1,433,527 | -0.17(-0.91%) |
Aug 20, 2013 | 17.73 | 18.08 | 17.56 | 18.06 | 1,477,180 | +0.37(+2.10%) |
Aug 19, 2013 | 17.94 | 18.00 | 17.56 | 17.69 | 1,903,493 | -0.28(-1.56%) |
Aug 16, 2013 | 17.85 | 18.12 | 17.83 | 17.97 | 1,239,101 | +0.02(+0.14%) |
Aug 15, 2013 | 18.33 | 18.34 | 17.88 | 17.94 | 1,696,050 | -0.60(-3.25%) |
Aug 14, 2013 | 18.65 | 18.73 | 18.43 | 18.55 | 1,889,292 | -0.07(-0.40%) |
Aug 13, 2013 | 18.67 | 18.81 | 18.46 | 18.62 | 2,272,384 | +0.02(+0.13%) |
Aug 12, 2013 | 18.03 | 18.71 | 17.94 | 18.60 | 2,943,902 | +0.51(+2.83%) |
Aug 09, 2013 | 18.07 | 18.17 | 17.94 | 18.08 | 1,775,862 | +0.06(+0.32%) |
Aug 08, 2013 | 17.74 | 18.08 | 17.73 | 18.03 | 1,172,408 | +0.48(+2.73%) |
Aug 07, 2013 | 17.84 | 17.89 | 17.55 | 17.55 | 1,231,086 | -0.40(-2.25%) |
Aug 06, 2013 | 17.90 | 18.00 | 17.73 | 17.95 | 2,063,349 | +0.02(+0.14%) |
Aug 05, 2013 | 18.03 | 18.17 | 17.91 | 17.93 | 1,653,227 | -0.07(-0.37%) |
Aug 02, 2013 | 17.94 | 18.13 | 17.92 | 17.99 | 2,011,729 | -0.10(-0.55%) |