Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.26 | 18.41 | 18.19 | 18.22 | 41,416,252 | -0.02(-0.10%) |
Oct 30, 2013 | 18.27 | 18.37 | 18.17 | 18.24 | 32,320,024 | -0.02(-0.11%) |
Oct 29, 2013 | 18.17 | 18.37 | 18.13 | 18.26 | 40,031,092 | +0.12(+0.67%) |
Oct 28, 2013 | 18.00 | 18.24 | 18.00 | 18.14 | 86,693,600 | +0.09(+0.52%) |
Oct 25, 2013 | 17.95 | 18.05 | 17.89 | 18.05 | 0 | +0.34(+1.91%) |
Oct 24, 2013 | 17.77 | 17.85 | 17.71 | 17.71 | 63,693,792 | +0.03(+0.19%) |
Oct 23, 2013 | 17.82 | 17.91 | 17.54 | 17.67 | 42,306,904 | -0.25(-1.40%) |
Oct 22, 2013 | 18.00 | 18.02 | 17.88 | 17.92 | 38,871,776 | -0.05(-0.26%) |
Oct 21, 2013 | 17.83 | 18.00 | 17.73 | 17.97 | 47,241,204 | +0.19(+1.09%) |
Oct 18, 2013 | 17.77 | 17.86 | 17.63 | 17.78 | 39,723,844 | -0.03(-0.19%) |
Oct 17, 2013 | 17.56 | 17.83 | 17.49 | 17.81 | 38,410,784 | +0.17(+0.95%) |
Oct 16, 2013 | 17.32 | 17.68 | 17.29 | 17.64 | 63,695,488 | +0.23(+1.30%) |
Oct 15, 2013 | 17.42 | 17.57 | 17.36 | 17.42 | 56,762,752 | -0.04(-0.26%) |
Oct 14, 2013 | 17.19 | 17.49 | 17.15 | 17.46 | 36,436,364 | +0.15(+0.84%) |
Oct 11, 2013 | 17.00 | 17.32 | 16.99 | 17.32 | 0 | +0.12(+0.67%) |
Oct 10, 2013 | 17.11 | 17.29 | 17.07 | 17.20 | 52,013,760 | +0.38(+2.26%) |
Oct 09, 2013 | 16.76 | 17.10 | 16.74 | 16.82 | 54,136,604 | +0.08(+0.49%) |
Oct 08, 2013 | 17.03 | 17.04 | 16.74 | 16.74 | 48,099,528 | -0.26(-1.53%) |
Oct 07, 2013 | 16.91 | 17.13 | 16.81 | 17.00 | 28,623,966 | +0.01(+0.09%) |
Oct 04, 2013 | 16.83 | 17.01 | 16.83 | 16.98 | 30,285,136 | +0.16(+0.93%) |
Oct 03, 2013 | 16.99 | 17.01 | 16.75 | 16.83 | 44,132,064 | -0.21(-1.25%) |
Oct 02, 2013 | 16.91 | 17.05 | 16.88 | 17.04 | 31,024,044 | +0.04(+0.24%) |
Oct 01, 2013 | 17.08 | 17.16 | 16.90 | 17.00 | 34,688,656 | -0.07(-0.40%) |
Sep 30, 2013 | 16.92 | 17.25 | 16.83 | 17.07 | 43,506,740 | -0.04(-0.26%) |
Sep 27, 2013 | 17.28 | 17.42 | 17.04 | 17.11 | 0 | -0.32(-1.84%) |
Sep 26, 2013 | 17.68 | 17.72 | 17.28 | 17.43 | 41,560,756 | -0.22(-1.22%) |
Sep 25, 2013 | 17.71 | 17.73 | 17.56 | 17.65 | 26,594,278 | -0.00(-0.02%) |
Sep 24, 2013 | 17.56 | 17.76 | 17.56 | 17.65 | 32,284,134 | +0.06(+0.36%) |
Sep 23, 2013 | 17.65 | 17.76 | 17.58 | 17.59 | 29,739,172 | -0.11(-0.63%) |
Sep 20, 2013 | 17.83 | 17.84 | 17.55 | 17.70 | 0 | -0.11(-0.61%) |
Sep 19, 2013 | 17.84 | 17.93 | 17.75 | 17.81 | 37,875,356 | +0.01(+0.06%) |
Sep 18, 2013 | 17.76 | 17.81 | 17.54 | 17.80 | 42,653,908 | +0.12(+0.67%) |
Sep 17, 2013 | 17.64 | 17.79 | 17.63 | 17.68 | 50,001,264 | +0.26(+1.50%) |
Sep 16, 2013 | 17.60 | 17.64 | 17.39 | 17.42 | 40,593,484 | -0.04(-0.21%) |
Sep 13, 2013 | 17.16 | 17.47 | 17.16 | 17.45 | 0 | +0.60(+3.58%) |
Sep 12, 2013 | 16.96 | 17.01 | 16.83 | 16.85 | 39,641,084 | -0.13(-0.79%) |
Sep 11, 2013 | 17.06 | 17.11 | 16.91 | 16.98 | 61,516,572 | -0.13(-0.76%) |
Sep 10, 2013 | 17.18 | 17.22 | 17.07 | 17.11 | 42,533,076 | +0.06(+0.33%) |
Sep 09, 2013 | 16.92 | 17.15 | 16.90 | 17.06 | 36,964,160 | +0.18(+1.06%) |
Sep 06, 2013 | 16.90 | 16.99 | 16.68 | 16.88 | 0 | +0.05(+0.31%) |
Sep 05, 2013 | 16.89 | 16.93 | 16.75 | 16.83 | 30,259,598 | -0.03(-0.15%) |
Sep 04, 2013 | 16.66 | 16.96 | 16.59 | 16.85 | 50,481,932 | +0.42(+2.57%) |
Sep 03, 2013 | 16.54 | 16.56 | 16.36 | 16.43 | 35,448,508 | +0.06(+0.40%) |
Aug 30, 2013 | 16.56 | 16.57 | 16.31 | 16.37 | 0 | -0.06(-0.36%) |
Aug 29, 2013 | 16.56 | 16.71 | 16.42 | 16.43 | 37,400,068 | -0.17(-1.01%) |
Aug 28, 2013 | 16.53 | 16.69 | 16.48 | 16.59 | 36,445,916 | +0.07(+0.42%) |
Aug 27, 2013 | 16.47 | 16.55 | 16.38 | 16.52 | 50,483,668 | -0.06(-0.38%) |
Aug 26, 2013 | 16.68 | 16.77 | 16.55 | 16.59 | 29,806,998 | -0.12(-0.73%) |
Aug 23, 2013 | 16.63 | 16.81 | 16.63 | 16.71 | 0 | +0.13(+0.81%) |
Aug 22, 2013 | 16.58 | 16.67 | 16.51 | 16.58 | 23,295,998 | +0.07(+0.41%) |
Aug 21, 2013 | 16.78 | 16.81 | 16.43 | 16.51 | 43,197,568 | -0.26(-1.57%) |
Aug 20, 2013 | 16.61 | 16.89 | 16.61 | 16.77 | 43,078,372 | +0.18(+1.09%) |
Aug 19, 2013 | 16.44 | 16.90 | 16.42 | 16.59 | 58,266,364 | +0.27(+1.67%) |
Aug 16, 2013 | 16.43 | 16.52 | 16.30 | 16.32 | 0 | -0.09(-0.52%) |
Aug 15, 2013 | 16.59 | 16.69 | 16.36 | 16.40 | 53,975,568 | -0.40(-2.39%) |
Aug 14, 2013 | 16.68 | 16.93 | 16.64 | 16.81 | 31,079,914 | +0.04(+0.22%) |
Aug 13, 2013 | 16.90 | 16.90 | 16.67 | 16.77 | 34,919,416 | -0.09(-0.53%) |
Aug 12, 2013 | 16.74 | 16.90 | 16.72 | 16.86 | 31,409,300 | +0.10(+0.58%) |
Aug 09, 2013 | 16.69 | 16.79 | 16.61 | 16.76 | 33,770,700 | +0.04(+0.27%) |
Aug 08, 2013 | 16.94 | 16.96 | 16.69 | 16.72 | 46,433,232 | -0.19(-1.10%) |
Aug 07, 2013 | 16.91 | 16.97 | 16.79 | 16.90 | 31,333,844 | -0.07(-0.44%) |
Aug 06, 2013 | 17.04 | 17.07 | 16.91 | 16.98 | 38,230,200 | -0.09(-0.54%) |
Aug 05, 2013 | 17.13 | 17.14 | 17.01 | 17.07 | 28,026,492 | -0.05(-0.31%) |
Aug 02, 2013 | 17.09 | 17.12 | 16.96 | 17.12 | 49,148,336 | +0.01(+0.09%) |