Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 16.25 | 16.27 | 15.93 | 15.94 | 6,866,290 | -0.27(-1.68%) |
Oct 30, 2013 | 16.29 | 16.46 | 16.01 | 16.21 | 5,847,796 | +0.02(+0.09%) |
Oct 29, 2013 | 16.39 | 16.54 | 16.12 | 16.19 | 10,556,652 | +0.41(+2.63%) |
Oct 28, 2013 | 15.82 | 16.07 | 15.73 | 15.78 | 7,345,720 | -0.05(-0.33%) |
Oct 25, 2013 | 15.97 | 16.04 | 15.67 | 15.83 | 4,315,854 | -0.02(-0.14%) |
Oct 24, 2013 | 15.42 | 16.00 | 15.42 | 15.85 | 5,960,537 | +0.56(+3.65%) |
Oct 23, 2013 | 15.41 | 15.73 | 15.22 | 15.30 | 5,669,056 | -0.17(-1.07%) |
Oct 22, 2013 | 15.03 | 15.58 | 14.93 | 15.46 | 9,018,251 | +0.61(+4.11%) |
Oct 21, 2013 | 15.04 | 15.10 | 14.72 | 14.85 | 5,200,283 | -0.22(-1.45%) |
Oct 18, 2013 | 15.03 | 15.14 | 14.80 | 15.07 | 4,821,914 | +0.17(+1.16%) |
Oct 17, 2013 | 14.53 | 14.95 | 14.41 | 14.90 | 6,336,153 | +0.27(+1.86%) |
Oct 16, 2013 | 15.04 | 15.05 | 14.56 | 14.62 | 10,356,197 | -0.33(-2.22%) |
Oct 15, 2013 | 15.25 | 15.26 | 14.80 | 14.96 | 7,129,816 | -0.34(-2.22%) |
Oct 14, 2013 | 15.30 | 15.39 | 14.96 | 15.30 | 3,734,139 | -0.20(-1.31%) |
Oct 11, 2013 | 15.18 | 15.53 | 15.18 | 15.50 | 4,505,067 | +0.31(+2.04%) |
Oct 10, 2013 | 14.93 | 15.20 | 14.90 | 15.19 | 4,923,024 | +0.46(+3.12%) |
Oct 09, 2013 | 14.71 | 14.97 | 14.54 | 14.73 | 7,864,484 | +0.15(+1.06%) |
Oct 08, 2013 | 15.12 | 15.29 | 14.56 | 14.58 | 12,736,449 | -0.81(-5.27%) |
Oct 07, 2013 | 15.55 | 15.63 | 15.39 | 15.39 | 4,095,428 | -0.36(-2.29%) |
Oct 04, 2013 | 15.69 | 15.81 | 15.54 | 15.75 | 2,732,592 | +0.02(+0.10%) |
Oct 03, 2013 | 15.91 | 16.08 | 15.51 | 15.73 | 4,156,970 | -0.21(-1.32%) |
Oct 02, 2013 | 15.85 | 16.10 | 15.67 | 15.94 | 4,762,999 | -0.06(-0.38%) |
Oct 01, 2013 | 16.01 | 16.22 | 15.86 | 16.00 | 5,399,287 | +0.02(+0.09%) |
Sep 30, 2013 | 15.69 | 16.08 | 15.60 | 15.99 | 4,218,723 | +0.12(+0.76%) |
Sep 27, 2013 | 15.94 | 15.99 | 15.75 | 15.87 | 3,757,304 | -0.20(-1.22%) |
Sep 26, 2013 | 16.15 | 16.26 | 15.94 | 16.06 | 5,126,533 | -0.08(-0.47%) |
Sep 25, 2013 | 16.36 | 16.36 | 16.05 | 16.14 | 4,883,525 | -0.26(-1.56%) |
Sep 24, 2013 | 16.22 | 16.74 | 16.14 | 16.39 | 5,059,221 | +0.20(+1.25%) |
Sep 23, 2013 | 16.43 | 16.51 | 16.06 | 16.19 | 4,346,194 | -0.33(-2.00%) |
Sep 20, 2013 | 16.80 | 16.86 | 16.42 | 16.52 | 7,439,652 | -0.18(-1.08%) |
Sep 19, 2013 | 16.96 | 17.23 | 16.68 | 16.70 | 8,821,777 | -0.11(-0.67%) |
Sep 18, 2013 | 16.12 | 16.98 | 15.79 | 16.81 | 8,977,734 | +0.66(+4.09%) |
Sep 17, 2013 | 15.99 | 16.21 | 15.94 | 16.15 | 4,094,838 | +0.15(+0.94%) |
Sep 16, 2013 | 16.34 | 16.37 | 15.63 | 16.00 | 6,178,717 | +0.37(+2.36%) |
Sep 13, 2013 | 15.60 | 15.72 | 15.45 | 15.63 | 3,470,127 | +0.11(+0.73%) |
Sep 12, 2013 | 15.76 | 15.91 | 15.50 | 15.52 | 6,280,020 | -0.25(-1.57%) |
Sep 11, 2013 | 15.55 | 15.92 | 15.46 | 15.77 | 5,589,393 | +0.20(+1.30%) |
Sep 10, 2013 | 15.69 | 15.74 | 15.39 | 15.57 | 6,771,162 | +0.19(+1.22%) |
Sep 09, 2013 | 14.82 | 15.40 | 14.82 | 15.38 | 5,025,302 | +0.63(+4.28%) |
Sep 06, 2013 | 14.65 | 14.89 | 14.55 | 14.75 | 5,622,746 | +0.31(+2.13%) |
Sep 05, 2013 | 14.30 | 14.49 | 14.12 | 14.44 | 4,336,108 | +0.12(+0.84%) |
Sep 04, 2013 | 14.33 | 14.39 | 14.17 | 14.32 | 5,185,769 | -0.02(-0.11%) |
Sep 03, 2013 | 14.39 | 14.55 | 14.23 | 14.34 | 8,655,004 | +0.12(+0.85%) |
Aug 30, 2013 | 14.31 | 14.43 | 14.15 | 14.21 | 5,284,701 | -0.09(-0.63%) |
Aug 29, 2013 | 13.86 | 14.34 | 13.73 | 14.30 | 5,250,369 | +0.40(+2.86%) |
Aug 28, 2013 | 14.03 | 14.15 | 13.90 | 13.91 | 4,380,468 | -0.15(-1.07%) |
Aug 27, 2013 | 14.32 | 14.32 | 13.98 | 14.06 | 4,036,429 | -0.40(-2.75%) |
Aug 26, 2013 | 14.56 | 14.69 | 14.37 | 14.46 | 2,976,646 | -0.08(-0.57%) |
Aug 23, 2013 | 14.65 | 14.68 | 14.30 | 14.54 | 4,784,953 | -0.08(-0.57%) |
Aug 22, 2013 | 14.50 | 14.81 | 14.43 | 14.62 | 4,990,799 | +0.12(+0.83%) |
Aug 21, 2013 | 14.24 | 14.72 | 14.14 | 14.50 | 8,981,976 | +0.18(+1.26%) |
Aug 20, 2013 | 14.18 | 14.43 | 13.96 | 14.32 | 6,046,056 | +0.34(+2.42%) |
Aug 19, 2013 | 14.24 | 14.30 | 13.96 | 13.98 | 4,873,548 | -0.31(-2.16%) |
Aug 16, 2013 | 14.34 | 14.67 | 14.18 | 14.29 | 4,609,572 | -0.05(-0.31%) |
Aug 15, 2013 | 14.12 | 14.50 | 13.84 | 14.34 | 7,922,537 | +0.02(+0.11%) |
Aug 14, 2013 | 14.43 | 14.49 | 14.24 | 14.32 | 4,449,586 | -0.13(-0.88%) |
Aug 13, 2013 | 14.99 | 15.00 | 14.35 | 14.45 | 7,873,957 | -0.50(-3.32%) |
Aug 12, 2013 | 14.81 | 15.05 | 14.77 | 14.94 | 3,111,020 | -0.01(-0.05%) |
Aug 09, 2013 | 15.17 | 15.21 | 14.80 | 14.95 | 5,051,986 | -0.29(-1.92%) |
Aug 08, 2013 | 15.23 | 15.40 | 15.15 | 15.24 | 3,253,032 | +0.09(+0.59%) |
Aug 07, 2013 | 15.45 | 15.57 | 14.95 | 15.15 | 5,085,207 | -0.43(-2.75%) |
Aug 06, 2013 | 15.96 | 16.00 | 15.47 | 15.58 | 3,756,254 | -0.43(-2.68%) |
Aug 05, 2013 | 16.12 | 16.17 | 15.95 | 16.01 | 3,017,048 | -0.18(-1.11%) |
Aug 02, 2013 | 15.73 | 16.26 | 15.69 | 16.19 | 5,024,181 | +0.44(+2.77%) |