Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 15.63 | 16.00 | 15.55 | 15.55 | 3,065,398 | -0.10(-0.64%) |
Oct 30, 2013 | 15.94 | 15.95 | 15.61 | 15.65 | 1,998,372 | -0.26(-1.63%) |
Oct 29, 2013 | 15.96 | 16.02 | 15.65 | 15.91 | 3,601,259 | -0.06(-0.38%) |
Oct 28, 2013 | 15.77 | 16.07 | 15.75 | 15.97 | 3,052,688 | +0.16(+1.01%) |
Oct 25, 2013 | 15.82 | 15.86 | 15.63 | 15.81 | 2,165,900 | -0.01(-0.06%) |
Oct 24, 2013 | 15.58 | 15.90 | 15.43 | 15.82 | 2,674,923 | +0.25(+1.61%) |
Oct 23, 2013 | 15.63 | 15.73 | 15.53 | 15.57 | 2,219,682 | -0.07(-0.45%) |
Oct 22, 2013 | 15.59 | 15.75 | 15.36 | 15.64 | 4,109,680 | +0.10(+0.64%) |
Oct 21, 2013 | 15.68 | 15.74 | 15.44 | 15.54 | 4,320,166 | -0.12(-0.77%) |
Oct 18, 2013 | 15.80 | 15.94 | 15.57 | 15.66 | 4,707,641 | -0.07(-0.45%) |
Oct 17, 2013 | 15.96 | 16.07 | 15.61 | 15.73 | 4,892,347 | -0.26(-1.63%) |
Oct 16, 2013 | 16.39 | 16.43 | 15.84 | 15.99 | 4,028,916 | -0.25(-1.54%) |
Oct 15, 2013 | 16.35 | 16.48 | 16.11 | 16.24 | 3,378,417 | -0.17(-1.04%) |
Oct 14, 2013 | 16.16 | 16.52 | 16.02 | 16.41 | 4,031,927 | +0.14(+0.86%) |
Oct 11, 2013 | 16.45 | 16.53 | 16.14 | 16.27 | 2,437,473 | -0.16(-0.97%) |
Oct 10, 2013 | 16.41 | 16.72 | 16.04 | 16.43 | 5,788,058 | +0.21(+1.29%) |
Oct 09, 2013 | 16.27 | 16.50 | 16.20 | 16.22 | 3,580,186 | +0.02(+0.12%) |
Oct 08, 2013 | 16.67 | 16.79 | 16.14 | 16.20 | 4,814,640 | -0.44(-2.64%) |
Oct 07, 2013 | 16.73 | 16.93 | 16.64 | 16.64 | 2,445,903 | -0.30(-1.77%) |
Oct 04, 2013 | 16.77 | 17.07 | 16.75 | 16.94 | 4,992,974 | +0.19(+1.13%) |
Oct 03, 2013 | 17.03 | 17.11 | 16.71 | 16.75 | 5,094,920 | -0.29(-1.70%) |
Oct 02, 2013 | 16.84 | 17.08 | 16.77 | 17.04 | 2,579,876 | +0.13(+0.77%) |
Oct 01, 2013 | 16.82 | 17.11 | 16.82 | 16.91 | 2,511,135 | +0.07(+0.42%) |
Sep 30, 2013 | 16.71 | 17.00 | 16.70 | 16.84 | 2,486,130 | +0.01(+0.06%) |
Sep 27, 2013 | 17.00 | 17.08 | 16.74 | 16.83 | 2,766,163 | -0.29(-1.69%) |
Sep 26, 2013 | 17.00 | 17.17 | 16.94 | 17.12 | 1,262,419 | +0.18(+1.06%) |
Sep 25, 2013 | 17.23 | 17.24 | 16.92 | 16.94 | 2,230,919 | -0.24(-1.40%) |
Sep 24, 2013 | 17.33 | 17.38 | 17.15 | 17.18 | 2,461,832 | -0.11(-0.64%) |
Sep 23, 2013 | 17.52 | 17.59 | 17.25 | 17.29 | 1,955,897 | -0.33(-1.87%) |
Sep 20, 2013 | 17.88 | 18.00 | 17.62 | 17.62 | 2,542,472 | -0.26(-1.45%) |
Sep 19, 2013 | 17.60 | 17.97 | 17.60 | 17.88 | 1,688,533 | +0.30(+1.71%) |
Sep 18, 2013 | 17.47 | 17.65 | 17.01 | 17.58 | 5,122,040 | +0.13(+0.74%) |
Sep 17, 2013 | 17.69 | 17.83 | 17.39 | 17.45 | 5,641,006 | -0.20(-1.13%) |
Sep 16, 2013 | 17.98 | 18.08 | 17.58 | 17.65 | 2,055,219 | +0.00(+0.00%) |
Sep 13, 2013 | 17.62 | 17.84 | 17.52 | 17.65 | 1,742,930 | +0.00(+0.00%) |
Sep 12, 2013 | 17.74 | 17.78 | 17.49 | 17.65 | 2,312,969 | -0.07(-0.40%) |
Sep 11, 2013 | 17.82 | 17.98 | 17.63 | 17.72 | 2,985,100 | -0.12(-0.67%) |
Sep 10, 2013 | 17.96 | 18.05 | 17.78 | 17.84 | 1,344,205 | -0.04(-0.22%) |
Sep 09, 2013 | 17.95 | 18.03 | 17.71 | 17.88 | 1,203,547 | -0.07(-0.39%) |
Sep 06, 2013 | 17.78 | 18.13 | 17.55 | 17.95 | 2,097,842 | +0.23(+1.30%) |
Sep 05, 2013 | 17.89 | 18.06 | 17.68 | 17.72 | 973,985 | -0.21(-1.17%) |
Sep 04, 2013 | 17.72 | 17.95 | 17.58 | 17.93 | 1,694,189 | +0.17(+0.96%) |
Sep 03, 2013 | 17.91 | 18.01 | 17.60 | 17.76 | 2,288,069 | +0.03(+0.17%) |
Aug 30, 2013 | 17.74 | 17.96 | 17.60 | 17.73 | 1,630,129 | -0.05(-0.28%) |
Aug 29, 2013 | 17.87 | 18.05 | 17.72 | 17.78 | 1,399,369 | -0.12(-0.67%) |
Aug 28, 2013 | 17.44 | 17.99 | 17.42 | 17.90 | 2,759,589 | +0.51(+2.93%) |
Aug 27, 2013 | 17.46 | 17.57 | 17.28 | 17.39 | 2,894,925 | -0.29(-1.64%) |
Aug 26, 2013 | 17.81 | 18.10 | 17.61 | 17.68 | 1,883,051 | -0.10(-0.56%) |
Aug 23, 2013 | 17.80 | 17.96 | 17.70 | 17.78 | 2,225,070 | -0.01(-0.06%) |
Aug 22, 2013 | 17.62 | 17.80 | 17.41 | 17.79 | 3,640,857 | +0.17(+0.96%) |
Aug 21, 2013 | 18.41 | 18.42 | 17.55 | 17.62 | 4,304,433 | -0.78(-4.24%) |
Aug 20, 2013 | 17.88 | 18.46 | 17.88 | 18.40 | 2,246,166 | +0.59(+3.31%) |
Aug 19, 2013 | 18.20 | 18.40 | 17.81 | 17.81 | 3,283,093 | -0.62(-3.36%) |
Aug 16, 2013 | 18.53 | 18.75 | 18.39 | 18.43 | 2,429,611 | -0.20(-1.07%) |
Aug 15, 2013 | 18.92 | 19.00 | 18.59 | 18.63 | 2,936,397 | -0.50(-2.61%) |
Aug 14, 2013 | 19.29 | 19.46 | 19.07 | 19.13 | 1,978,607 | -0.24(-1.24%) |
Aug 13, 2013 | 19.74 | 19.74 | 19.34 | 19.37 | 1,624,411 | -0.42(-2.12%) |
Aug 12, 2013 | 19.62 | 20.12 | 19.62 | 19.79 | 3,430,666 | +0.18(+0.92%) |
Aug 09, 2013 | 19.47 | 19.73 | 19.24 | 19.61 | 2,825,073 | +0.13(+0.67%) |
Aug 08, 2013 | 19.55 | 19.63 | 19.26 | 19.48 | 2,346,879 | -0.16(-0.81%) |
Aug 07, 2013 | 18.93 | 19.73 | 18.71 | 19.64 | 3,052,747 | +0.64(+3.37%) |
Aug 06, 2013 | 19.46 | 19.80 | 18.86 | 19.00 | 4,029,095 | -0.65(-3.31%) |
Aug 05, 2013 | 19.59 | 19.89 | 19.22 | 19.65 | 3,565,988 | +0.04(+0.20%) |
Aug 02, 2013 | 19.00 | 20.16 | 17.82 | 19.61 | 9,644,580 | +0.97(+5.20%) |