Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.05 | 17.69 | 16.77 | 17.23 | 26,316,464 | +1.21(+7.53%) |
Oct 30, 2013 | 16.21 | 16.28 | 15.95 | 16.03 | 6,616,999 | -0.14(-0.86%) |
Oct 29, 2013 | 15.86 | 16.21 | 15.86 | 16.16 | 7,710,252 | +0.36(+2.25%) |
Oct 28, 2013 | 15.60 | 15.91 | 15.60 | 15.81 | 4,728,201 | +0.22(+1.39%) |
Oct 25, 2013 | 15.71 | 15.72 | 15.46 | 15.59 | 0 | -0.05(-0.31%) |
Oct 24, 2013 | 15.69 | 15.76 | 15.62 | 15.64 | 6,760,361 | +0.02(+0.13%) |
Oct 23, 2013 | 16.14 | 16.18 | 15.55 | 15.62 | 6,649,694 | -0.63(-3.90%) |
Oct 22, 2013 | 16.28 | 16.30 | 16.06 | 16.25 | 3,702,077 | +0.01(+0.05%) |
Oct 21, 2013 | 16.22 | 16.29 | 16.15 | 16.25 | 1,838,187 | +0.08(+0.50%) |
Oct 18, 2013 | 16.15 | 16.17 | 15.99 | 16.17 | 3,013,018 | +0.04(+0.27%) |
Oct 17, 2013 | 15.89 | 16.16 | 15.78 | 16.12 | 2,572,878 | +0.11(+0.70%) |
Oct 16, 2013 | 15.94 | 16.02 | 15.83 | 16.01 | 4,452,498 | +0.14(+0.88%) |
Oct 15, 2013 | 16.08 | 16.17 | 15.85 | 15.87 | 4,070,453 | -0.33(-2.06%) |
Oct 14, 2013 | 16.03 | 16.25 | 16.03 | 16.20 | 2,124,794 | +0.12(+0.72%) |
Oct 11, 2013 | 15.88 | 16.13 | 15.83 | 16.09 | 0 | +0.17(+1.05%) |
Oct 10, 2013 | 15.67 | 15.96 | 15.64 | 15.92 | 3,329,375 | +0.35(+2.23%) |
Oct 09, 2013 | 15.66 | 15.71 | 15.43 | 15.57 | 3,446,407 | -0.03(-0.18%) |
Oct 08, 2013 | 15.82 | 15.88 | 15.52 | 15.60 | 4,610,471 | -0.24(-1.49%) |
Oct 07, 2013 | 15.69 | 15.91 | 15.57 | 15.84 | 3,658,384 | +0.04(+0.23%) |
Oct 04, 2013 | 15.82 | 15.91 | 15.77 | 15.80 | 0 | -0.04(-0.28%) |
Oct 03, 2013 | 15.95 | 16.00 | 15.71 | 15.85 | 3,437,323 | -0.16(-0.98%) |
Oct 02, 2013 | 16.03 | 16.14 | 15.93 | 16.00 | 2,477,936 | -0.16(-1.02%) |
Oct 01, 2013 | 16.17 | 16.30 | 16.08 | 16.17 | 3,402,170 | +0.00(+0.02%) |
Sep 30, 2013 | 16.04 | 16.25 | 15.94 | 16.16 | 4,724,511 | -0.00(-0.02%) |
Sep 27, 2013 | 16.19 | 16.23 | 16.13 | 16.17 | 0 | -0.12(-0.71%) |
Sep 26, 2013 | 16.33 | 16.38 | 16.18 | 16.28 | 3,218,234 | +0.10(+0.59%) |
Sep 25, 2013 | 16.43 | 16.44 | 16.15 | 16.19 | 3,672,738 | -0.24(-1.44%) |
Sep 24, 2013 | 16.43 | 16.50 | 16.25 | 16.42 | 4,135,548 | +0.24(+1.51%) |
Sep 23, 2013 | 16.18 | 16.26 | 16.08 | 16.18 | 3,184,156 | +0.04(+0.22%) |
Sep 20, 2013 | 16.23 | 16.29 | 16.14 | 16.14 | 0 | -0.08(-0.52%) |
Sep 19, 2013 | 16.25 | 16.28 | 16.14 | 16.23 | 2,517,434 | +0.01(+0.05%) |
Sep 18, 2013 | 16.15 | 16.22 | 16.01 | 16.22 | 2,100,623 | +0.06(+0.37%) |
Sep 17, 2013 | 16.15 | 16.24 | 16.14 | 16.16 | 0 | +0.08(+0.52%) |
Sep 16, 2013 | 16.07 | 16.08 | 15.89 | 16.07 | 0 | +0.19(+1.19%) |
Sep 13, 2013 | 15.85 | 15.90 | 15.77 | 15.89 | 0 | +0.05(+0.33%) |
Sep 12, 2013 | 15.82 | 15.90 | 15.70 | 15.83 | 2,374,433 | +0.02(+0.10%) |
Sep 11, 2013 | 15.76 | 15.89 | 15.74 | 15.82 | 2,477,602 | +0.00(+0.00%) |
Sep 10, 2013 | 15.75 | 15.84 | 15.70 | 15.82 | 2,730,258 | +0.20(+1.26%) |
Sep 09, 2013 | 15.68 | 15.73 | 15.55 | 15.62 | 3,012,587 | +0.02(+0.10%) |
Sep 06, 2013 | 15.80 | 15.81 | 15.51 | 15.60 | 0 | -0.08(-0.54%) |
Sep 05, 2013 | 15.82 | 15.87 | 15.60 | 15.69 | 6,842,296 | -0.18(-1.16%) |
Sep 04, 2013 | 15.48 | 15.99 | 15.48 | 15.87 | 5,804,315 | +0.15(+0.97%) |
Sep 03, 2013 | 15.72 | 15.95 | 15.59 | 15.72 | 5,267,301 | +0.15(+0.98%) |
Aug 30, 2013 | 15.42 | 15.70 | 15.42 | 15.57 | 0 | -0.09(-0.56%) |
Aug 29, 2013 | 15.60 | 15.75 | 15.57 | 15.66 | 2,914,688 | +0.02(+0.14%) |
Aug 28, 2013 | 15.48 | 15.70 | 15.46 | 15.63 | 2,697,546 | +0.17(+1.13%) |
Aug 27, 2013 | 15.56 | 15.64 | 15.46 | 15.46 | 3,768,079 | -0.25(-1.61%) |
Aug 26, 2013 | 15.70 | 15.80 | 15.61 | 15.71 | 2,581,648 | +0.04(+0.23%) |
Aug 23, 2013 | 15.67 | 15.70 | 15.52 | 15.68 | 0 | +0.01(+0.05%) |
Aug 22, 2013 | 15.59 | 15.70 | 15.44 | 15.67 | 1,568,814 | +0.09(+0.57%) |
Aug 21, 2013 | 15.63 | 15.65 | 15.43 | 15.58 | 3,129,786 | -0.11(-0.69%) |
Aug 20, 2013 | 15.64 | 15.76 | 15.61 | 15.69 | 2,225,532 | +0.08(+0.49%) |
Aug 19, 2013 | 15.64 | 15.81 | 15.60 | 15.61 | 2,854,911 | -0.09(-0.60%) |
Aug 16, 2013 | 15.60 | 15.84 | 15.59 | 15.71 | 0 | +0.04(+0.25%) |
Aug 15, 2013 | 15.91 | 15.91 | 15.62 | 15.67 | 5,078,936 | -0.37(-2.33%) |
Aug 14, 2013 | 16.22 | 16.22 | 16.03 | 16.04 | 0 | -0.21(-1.30%) |
Aug 13, 2013 | 16.26 | 16.30 | 16.06 | 16.25 | 3,386,295 | +0.05(+0.29%) |
Aug 12, 2013 | 16.10 | 16.28 | 16.10 | 16.20 | 3,241,554 | +0.06(+0.37%) |
Aug 09, 2013 | 16.24 | 16.30 | 16.10 | 16.14 | 2,572,645 | -0.10(-0.59%) |
Aug 08, 2013 | 16.43 | 16.45 | 16.23 | 16.24 | 3,937,624 | -0.06(-0.39%) |
Aug 07, 2013 | 16.41 | 16.41 | 16.24 | 16.30 | 3,413,874 | -0.12(-0.73%) |
Aug 06, 2013 | 16.50 | 16.57 | 16.35 | 16.42 | 3,365,711 | -0.15(-0.89%) |
Aug 05, 2013 | 16.41 | 16.58 | 16.41 | 16.57 | 3,997,716 | +0.08(+0.48%) |
Aug 02, 2013 | 16.38 | 16.49 | 16.32 | 16.49 | 7,629,810 | -0.08(-0.50%) |