Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.13 | 18.17 | 17.10 | 17.91 | 7,459,731 | +0.77(+4.49%) |
Oct 30, 2013 | 17.86 | 18.23 | 16.84 | 17.14 | 11,228,008 | -0.81(-4.51%) |
Oct 29, 2013 | 17.90 | 18.02 | 17.60 | 17.95 | 5,967,803 | +0.27(+1.53%) |
Oct 28, 2013 | 17.50 | 17.69 | 17.36 | 17.68 | 3,006,431 | +0.34(+1.96%) |
Oct 25, 2013 | 17.25 | 17.45 | 17.15 | 17.34 | 0 | +0.28(+1.64%) |
Oct 24, 2013 | 16.99 | 17.20 | 16.99 | 17.06 | 3,098,571 | +0.07(+0.41%) |
Oct 23, 2013 | 17.25 | 17.30 | 16.98 | 16.99 | 2,391,941 | -0.29(-1.68%) |
Oct 22, 2013 | 17.30 | 17.44 | 17.13 | 17.28 | 2,374,820 | +0.13(+0.76%) |
Oct 21, 2013 | 17.29 | 17.50 | 17.13 | 17.15 | 1,765,522 | -0.07(-0.41%) |
Oct 18, 2013 | 17.22 | 17.35 | 16.96 | 17.22 | 2,552,541 | +0.07(+0.41%) |
Oct 17, 2013 | 17.02 | 17.18 | 16.86 | 17.15 | 2,145,016 | +0.13(+0.76%) |
Oct 16, 2013 | 17.00 | 17.20 | 16.91 | 17.02 | 1,767,794 | +0.08(+0.47%) |
Oct 15, 2013 | 17.12 | 17.16 | 16.88 | 16.94 | 1,454,474 | -0.18(-1.05%) |
Oct 14, 2013 | 16.70 | 17.15 | 16.59 | 17.12 | 1,710,792 | +0.28(+1.66%) |
Oct 11, 2013 | 17.12 | 17.31 | 16.80 | 16.84 | 0 | -0.21(-1.23%) |
Oct 10, 2013 | 17.00 | 17.36 | 16.92 | 17.05 | 3,640,541 | +0.21(+1.25%) |
Oct 09, 2013 | 16.98 | 17.10 | 16.45 | 16.84 | 3,587,739 | +0.04(+0.24%) |
Oct 08, 2013 | 17.41 | 17.43 | 16.70 | 16.80 | 4,216,145 | -0.61(-3.50%) |
Oct 07, 2013 | 17.72 | 17.80 | 17.39 | 17.41 | 2,750,075 | -0.42(-2.36%) |
Oct 04, 2013 | 17.83 | 18.15 | 17.74 | 17.83 | 2,961,416 | +0.10(+0.56%) |
Oct 03, 2013 | 18.11 | 18.32 | 17.66 | 17.73 | 2,507,130 | -0.47(-2.58%) |
Oct 02, 2013 | 18.25 | 18.59 | 18.00 | 18.20 | 3,476,436 | -0.18(-0.98%) |
Oct 01, 2013 | 18.16 | 18.54 | 17.88 | 18.38 | 3,647,326 | +0.21(+1.16%) |
Sep 30, 2013 | 17.66 | 18.29 | 17.40 | 18.17 | 3,323,568 | +0.05(+0.28%) |
Sep 27, 2013 | 18.32 | 18.62 | 18.00 | 18.12 | 0 | -0.30(-1.63%) |
Sep 26, 2013 | 18.61 | 18.88 | 18.33 | 18.42 | 3,707,549 | +0.07(+0.38%) |
Sep 25, 2013 | 18.43 | 18.61 | 18.07 | 18.35 | 4,917,822 | +0.31(+1.72%) |
Sep 24, 2013 | 17.35 | 18.20 | 17.25 | 18.04 | 6,432,548 | +0.81(+4.70%) |
Sep 23, 2013 | 17.46 | 17.48 | 16.95 | 17.23 | 4,726,418 | +0.24(+1.41%) |
Sep 20, 2013 | 17.70 | 17.70 | 16.98 | 16.99 | 0 | -0.44(-2.52%) |
Sep 19, 2013 | 18.10 | 18.12 | 17.27 | 17.43 | 8,339,471 | +0.23(+1.34%) |
Sep 18, 2013 | 17.13 | 17.69 | 16.78 | 17.20 | 5,561,239 | +0.20(+1.18%) |
Sep 17, 2013 | 17.70 | 17.70 | 16.44 | 17.00 | 6,389,795 | -0.35(-2.02%) |
Sep 16, 2013 | 17.98 | 18.00 | 17.14 | 17.35 | 0 | -0.31(-1.78%) |
Sep 13, 2013 | 17.39 | 17.84 | 17.25 | 17.66 | 0 | +0.43(+2.47%) |
Sep 12, 2013 | 17.33 | 17.52 | 17.20 | 17.24 | 0 | -0.06(-0.35%) |
Sep 11, 2013 | 17.96 | 17.98 | 16.96 | 17.30 | 7,013,702 | -0.84(-4.63%) |
Sep 10, 2013 | 18.57 | 18.60 | 18.12 | 18.14 | 1,747,066 | -0.35(-1.89%) |
Sep 09, 2013 | 18.27 | 18.53 | 18.20 | 18.49 | 1,362,879 | +0.31(+1.71%) |
Sep 06, 2013 | 18.75 | 18.75 | 18.03 | 18.18 | 0 | -0.48(-2.57%) |
Sep 05, 2013 | 18.69 | 18.83 | 18.50 | 18.66 | 1,153,290 | +0.03(+0.16%) |
Sep 04, 2013 | 18.71 | 18.84 | 18.53 | 18.63 | 1,656,703 | -0.02(-0.11%) |
Sep 03, 2013 | 18.55 | 18.92 | 18.50 | 18.65 | 1,146,619 | +0.29(+1.58%) |
Aug 30, 2013 | 18.90 | 18.91 | 18.29 | 18.36 | 0 | -0.51(-2.70%) |
Aug 29, 2013 | 18.55 | 18.96 | 18.51 | 18.87 | 794,782 | +0.28(+1.51%) |
Aug 28, 2013 | 18.32 | 18.63 | 18.31 | 18.59 | 0 | +0.30(+1.64%) |
Aug 27, 2013 | 18.79 | 18.87 | 18.18 | 18.29 | 1,818,824 | -0.81(-4.24%) |
Aug 26, 2013 | 19.11 | 19.24 | 18.92 | 19.10 | 2,341,028 | +0.27(+1.43%) |
Aug 23, 2013 | 19.11 | 19.12 | 18.61 | 18.83 | 0 | -0.11(-0.58%) |
Aug 22, 2013 | 18.69 | 19.00 | 18.50 | 18.94 | 1,763,077 | +0.75(+4.12%) |
Aug 21, 2013 | 18.49 | 18.62 | 18.19 | 18.19 | 1,290,383 | -0.28(-1.52%) |
Aug 20, 2013 | 18.04 | 18.53 | 18.01 | 18.47 | 1,546,171 | +0.48(+2.67%) |
Aug 19, 2013 | 18.45 | 18.49 | 17.96 | 17.99 | 1,541,489 | -0.37(-2.02%) |
Aug 16, 2013 | 18.31 | 18.52 | 18.23 | 18.36 | 0 | +0.03(+0.16%) |
Aug 15, 2013 | 18.30 | 18.58 | 18.14 | 18.33 | 1,857,356 | -0.09(-0.49%) |
Aug 14, 2013 | 18.59 | 18.86 | 18.35 | 18.42 | 1,925,066 | -0.18(-0.97%) |
Aug 13, 2013 | 18.65 | 18.70 | 18.30 | 18.60 | 1,844,414 | -0.06(-0.32%) |
Aug 12, 2013 | 18.53 | 18.78 | 18.51 | 18.66 | 1,547,568 | +0.09(+0.48%) |
Aug 09, 2013 | 18.57 | 18.87 | 18.47 | 18.57 | 2,379,853 | +0.10(+0.54%) |
Aug 08, 2013 | 18.16 | 18.55 | 18.04 | 18.47 | 1,869,363 | +0.41(+2.27%) |
Aug 07, 2013 | 17.85 | 18.14 | 17.81 | 18.06 | 1,541,567 | +0.10(+0.56%) |
Aug 06, 2013 | 18.25 | 18.26 | 17.86 | 17.96 | 2,013,816 | -0.30(-1.64%) |
Aug 05, 2013 | 18.25 | 18.39 | 18.07 | 18.26 | 1,406,512 | +0.13(+0.72%) |
Aug 02, 2013 | 18.13 | 18.24 | 17.72 | 18.13 | 2,690,801 | +0.24(+1.34%) |