Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 15.49 | 15.53 | 15.34 | 15.47 | 25,314,258 | +0.06(+0.42%) |
Oct 30, 2013 | 15.69 | 15.80 | 15.31 | 15.41 | 15,316,059 | +0.02(+0.13%) |
Oct 29, 2013 | 16.08 | 16.15 | 15.38 | 15.39 | 34,401,476 | -0.66(-4.10%) |
Oct 28, 2013 | 16.13 | 16.26 | 15.92 | 16.05 | 9,376,624 | -0.04(-0.23%) |
Oct 25, 2013 | 16.20 | 16.28 | 16.01 | 16.08 | 0 | +0.03(+0.17%) |
Oct 24, 2013 | 16.15 | 16.37 | 15.97 | 16.06 | 7,239,856 | -0.09(-0.57%) |
Oct 23, 2013 | 16.28 | 16.42 | 16.11 | 16.15 | 5,542,585 | -0.18(-1.08%) |
Oct 22, 2013 | 16.33 | 16.42 | 16.18 | 16.33 | 6,452,320 | +0.13(+0.80%) |
Oct 21, 2013 | 16.46 | 16.51 | 16.14 | 16.20 | 0 | -0.12(-0.74%) |
Oct 18, 2013 | 16.41 | 16.44 | 16.04 | 16.32 | 6,210,210 | -0.00(-0.01%) |
Oct 17, 2013 | 16.07 | 16.34 | 16.05 | 16.32 | 5,701,024 | +0.25(+1.56%) |
Oct 16, 2013 | 16.47 | 16.56 | 16.05 | 16.07 | 7,293,808 | -0.41(-2.48%) |
Oct 15, 2013 | 16.54 | 16.67 | 16.39 | 16.47 | 11,808,986 | -0.07(-0.39%) |
Oct 14, 2013 | 15.71 | 16.59 | 15.70 | 16.54 | 11,725,157 | +0.70(+4.39%) |
Oct 11, 2013 | 15.69 | 15.95 | 15.65 | 15.84 | 0 | +0.03(+0.18%) |
Oct 10, 2013 | 15.27 | 15.86 | 15.20 | 15.82 | 14,270,194 | +0.71(+4.73%) |
Oct 09, 2013 | 15.19 | 15.37 | 15.07 | 15.10 | 0 | -0.08(-0.55%) |
Oct 08, 2013 | 15.27 | 15.35 | 15.08 | 15.18 | 0 | -0.13(-0.85%) |
Oct 07, 2013 | 15.58 | 15.61 | 15.29 | 15.31 | 0 | -0.34(-2.19%) |
Oct 04, 2013 | 15.43 | 15.72 | 15.40 | 15.66 | 4,654,552 | +0.20(+1.32%) |
Oct 03, 2013 | 15.55 | 15.57 | 15.39 | 15.45 | 5,893,551 | -0.12(-0.74%) |
Oct 02, 2013 | 15.62 | 15.68 | 15.38 | 15.57 | 0 | -0.11(-0.68%) |
Oct 01, 2013 | 15.47 | 15.76 | 15.44 | 15.68 | 5,808,969 | +0.07(+0.48%) |
Sep 27, 2013 | 15.77 | 15.80 | 15.55 | 15.60 | 0 | -0.18(-1.12%) |
Sep 26, 2013 | 15.80 | 15.85 | 15.68 | 15.78 | 3,621,356 | +0.05(+0.32%) |
Sep 25, 2013 | 15.73 | 15.85 | 15.71 | 15.73 | 5,473,826 | +0.02(+0.15%) |
Sep 24, 2013 | 15.71 | 15.81 | 15.65 | 15.70 | 5,322,414 | -0.03(-0.18%) |
Sep 23, 2013 | 15.77 | 15.80 | 15.62 | 15.73 | 5,153,472 | -0.03(-0.18%) |
Sep 20, 2013 | 15.99 | 16.02 | 15.73 | 15.76 | 0 | -0.10(-0.65%) |
Sep 19, 2013 | 15.77 | 15.99 | 15.64 | 15.86 | 10,015,601 | -0.05(-0.29%) |
Sep 18, 2013 | 15.84 | 15.97 | 15.68 | 15.91 | 0 | -0.01(-0.06%) |
Sep 17, 2013 | 16.07 | 16.12 | 15.90 | 15.92 | 0 | -0.08(-0.52%) |
Sep 16, 2013 | 15.91 | 16.11 | 15.82 | 16.00 | 0 | +0.26(+1.65%) |
Sep 13, 2013 | 15.76 | 15.80 | 15.63 | 15.74 | 0 | +0.06(+0.41%) |
Sep 12, 2013 | 15.90 | 15.94 | 15.52 | 15.68 | 4,054,220 | -0.26(-1.66%) |
Sep 11, 2013 | 15.97 | 16.11 | 15.83 | 15.94 | 4,985,297 | +0.03(+0.20%) |
Sep 10, 2013 | 16.08 | 16.15 | 15.67 | 15.91 | 7,235,652 | +0.10(+0.65%) |
Sep 09, 2013 | 15.82 | 15.90 | 15.70 | 15.81 | 3,605,804 | +0.07(+0.41%) |
Sep 06, 2013 | 16.06 | 16.06 | 15.56 | 15.74 | 0 | -0.19(-1.17%) |
Sep 05, 2013 | 15.79 | 16.05 | 15.77 | 15.93 | 5,054,784 | +0.06(+0.41%) |
Sep 04, 2013 | 15.79 | 15.90 | 15.64 | 15.86 | 6,014,355 | +0.11(+0.71%) |
Sep 03, 2013 | 15.59 | 16.00 | 15.58 | 15.75 | 10,128,715 | +0.61(+4.04%) |
Aug 30, 2013 | 15.55 | 15.56 | 15.06 | 15.14 | 0 | -0.40(-2.57%) |
Aug 29, 2013 | 15.18 | 15.74 | 15.18 | 15.54 | 7,184,982 | +0.33(+2.20%) |
Aug 28, 2013 | 15.05 | 15.33 | 15.02 | 15.20 | 5,670,300 | +0.17(+1.14%) |
Aug 27, 2013 | 15.25 | 15.27 | 14.86 | 15.03 | 8,923,915 | -0.33(-2.14%) |
Aug 26, 2013 | 15.49 | 15.51 | 15.35 | 15.36 | 4,207,752 | -0.15(-0.96%) |
Aug 23, 2013 | 15.64 | 15.67 | 15.40 | 15.51 | 0 | -0.07(-0.48%) |
Aug 22, 2013 | 15.45 | 15.71 | 15.44 | 15.58 | 3,082,220 | +0.20(+1.33%) |
Aug 21, 2013 | 15.47 | 15.54 | 15.20 | 15.38 | 5,840,594 | -0.16(-1.01%) |
Aug 20, 2013 | 15.54 | 15.74 | 15.38 | 15.54 | 0 | -0.04(-0.24%) |
Aug 19, 2013 | 15.99 | 16.05 | 15.57 | 15.57 | 5,978,077 | -0.47(-2.95%) |
Aug 16, 2013 | 15.98 | 16.16 | 15.93 | 16.05 | 0 | +0.06(+0.41%) |
Aug 15, 2013 | 16.08 | 16.13 | 15.85 | 15.98 | 7,353,879 | -0.19(-1.20%) |
Aug 14, 2013 | 16.12 | 16.24 | 16.06 | 16.18 | 9,305,162 | -0.02(-0.11%) |
Aug 13, 2013 | 16.03 | 16.26 | 15.92 | 16.20 | 9,087,541 | +0.26(+1.63%) |
Aug 12, 2013 | 15.96 | 16.05 | 15.81 | 15.94 | 5,618,516 | -0.05(-0.29%) |
Aug 09, 2013 | 16.17 | 16.19 | 15.90 | 15.98 | 6,356,639 | -0.25(-1.54%) |
Aug 08, 2013 | 16.23 | 16.39 | 16.02 | 16.23 | 6,597,201 | -0.01(-0.06%) |
Aug 07, 2013 | 16.21 | 16.35 | 16.11 | 16.24 | 4,347,257 | +0.06(+0.34%) |
Aug 06, 2013 | 16.36 | 16.51 | 15.93 | 16.19 | 12,115,813 | -0.26(-1.58%) |
Aug 05, 2013 | 16.54 | 16.63 | 16.33 | 16.45 | 7,292,195 | -0.32(-1.94%) |
Aug 02, 2013 | 16.64 | 16.87 | 16.14 | 16.77 | 11,878,980 | -0.11(-0.63%) |