Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 19.10 | 19.77 | 19.10 | 19.52 | 37,951,028 | +0.21(+1.08%) |
Oct 30, 2013 | 19.63 | 19.63 | 19.22 | 19.31 | 32,786,776 | -0.25(-1.30%) |
Oct 29, 2013 | 19.77 | 19.78 | 19.50 | 19.57 | 32,820,324 | -0.21(-1.08%) |
Oct 28, 2013 | 19.83 | 19.83 | 19.67 | 19.78 | 21,625,846 | +0.02(+0.12%) |
Oct 25, 2013 | 19.67 | 19.76 | 19.54 | 19.76 | 0 | +0.17(+0.86%) |
Oct 24, 2013 | 19.38 | 19.68 | 19.28 | 19.59 | 21,381,946 | +0.33(+1.70%) |
Oct 23, 2013 | 19.33 | 19.53 | 19.19 | 19.26 | 21,227,902 | -0.16(-0.84%) |
Oct 22, 2013 | 19.44 | 19.53 | 19.36 | 19.42 | 23,773,518 | +0.11(+0.57%) |
Oct 21, 2013 | 19.24 | 19.32 | 19.21 | 19.31 | 17,115,342 | +0.02(+0.12%) |
Oct 18, 2013 | 19.39 | 19.48 | 19.25 | 19.29 | 24,335,232 | -0.18(-0.92%) |
Oct 17, 2013 | 19.23 | 19.48 | 19.18 | 19.47 | 23,572,012 | +0.20(+1.04%) |
Oct 16, 2013 | 19.16 | 19.33 | 19.05 | 19.27 | 37,070,488 | +0.24(+1.27%) |
Oct 15, 2013 | 19.05 | 19.22 | 18.89 | 19.02 | 24,251,858 | -0.03(-0.15%) |
Oct 14, 2013 | 18.84 | 19.09 | 18.79 | 19.05 | 19,694,092 | +0.17(+0.88%) |
Oct 11, 2013 | 18.52 | 18.96 | 18.50 | 18.89 | 0 | +0.29(+1.55%) |
Oct 10, 2013 | 18.36 | 18.63 | 18.30 | 18.60 | 21,145,458 | +0.42(+2.30%) |
Oct 09, 2013 | 18.39 | 18.52 | 18.08 | 18.18 | 24,244,806 | -0.12(-0.64%) |
Oct 08, 2013 | 18.48 | 18.51 | 18.27 | 18.30 | 24,998,506 | -0.20(-1.08%) |
Oct 07, 2013 | 18.51 | 18.82 | 18.48 | 18.50 | 19,443,554 | -0.22(-1.18%) |
Oct 04, 2013 | 18.42 | 18.80 | 18.35 | 18.72 | 0 | +0.26(+1.40%) |
Oct 03, 2013 | 18.52 | 18.58 | 18.30 | 18.46 | 23,373,476 | -0.18(-0.97%) |
Oct 02, 2013 | 18.58 | 18.64 | 18.50 | 18.64 | 23,044,786 | -0.07(-0.35%) |
Oct 01, 2013 | 18.52 | 18.77 | 18.47 | 18.71 | 31,042,708 | +0.20(+1.10%) |
Sep 30, 2013 | 18.14 | 18.58 | 18.14 | 18.50 | 44,352,368 | +0.19(+1.06%) |
Sep 27, 2013 | 18.01 | 18.36 | 17.98 | 18.31 | 0 | +0.26(+1.45%) |
Sep 26, 2013 | 17.78 | 18.06 | 17.74 | 18.05 | 20,967,074 | +0.35(+1.97%) |
Sep 25, 2013 | 17.92 | 17.94 | 17.68 | 17.70 | 23,466,776 | -0.18(-1.01%) |
Sep 24, 2013 | 18.05 | 18.15 | 17.85 | 17.88 | 26,181,234 | -0.10(-0.57%) |
Sep 23, 2013 | 18.04 | 18.14 | 17.88 | 17.98 | 18,928,950 | -0.19(-1.04%) |
Sep 20, 2013 | 18.20 | 18.34 | 18.14 | 18.17 | 0 | -0.00(-0.02%) |
Sep 19, 2013 | 18.21 | 18.32 | 18.10 | 18.17 | 19,205,970 | +0.06(+0.32%) |
Sep 18, 2013 | 18.21 | 18.23 | 17.94 | 18.12 | 30,661,790 | -0.07(-0.40%) |
Sep 17, 2013 | 18.24 | 18.32 | 18.17 | 18.19 | 17,709,354 | +0.01(+0.07%) |
Sep 16, 2013 | 18.21 | 18.29 | 18.10 | 18.18 | 20,902,858 | +0.18(+1.02%) |
Sep 13, 2013 | 17.86 | 18.06 | 17.82 | 17.99 | 0 | +0.20(+1.10%) |
Sep 12, 2013 | 17.94 | 17.98 | 17.76 | 17.80 | 17,306,524 | -0.13(-0.71%) |
Sep 11, 2013 | 17.49 | 17.96 | 17.49 | 17.92 | 25,665,764 | +0.39(+2.24%) |
Sep 10, 2013 | 17.37 | 17.53 | 17.35 | 17.53 | 26,603,664 | +0.22(+1.29%) |
Sep 09, 2013 | 17.42 | 17.47 | 17.22 | 17.31 | 0 | -0.08(-0.44%) |
Sep 06, 2013 | 17.51 | 17.54 | 17.24 | 17.38 | 0 | -0.02(-0.14%) |
Sep 05, 2013 | 17.59 | 17.68 | 17.32 | 17.41 | 25,315,332 | -0.21(-1.21%) |
Sep 04, 2013 | 17.55 | 17.69 | 17.43 | 17.62 | 24,168,250 | +0.13(+0.75%) |
Sep 03, 2013 | 17.44 | 17.66 | 17.37 | 17.49 | 22,937,444 | +0.27(+1.54%) |
Aug 30, 2013 | 17.42 | 17.42 | 17.17 | 17.22 | 0 | -0.14(-0.82%) |
Aug 29, 2013 | 17.11 | 17.48 | 17.07 | 17.37 | 23,462,998 | +0.21(+1.24%) |
Aug 28, 2013 | 17.09 | 17.27 | 16.96 | 17.15 | 29,387,256 | +0.05(+0.29%) |
Aug 27, 2013 | 16.85 | 17.26 | 16.80 | 17.11 | 28,451,410 | +0.15(+0.87%) |
Aug 26, 2013 | 17.17 | 17.22 | 16.90 | 16.96 | 25,190,864 | -0.17(-1.00%) |
Aug 23, 2013 | 17.19 | 17.25 | 16.99 | 17.13 | 0 | -0.07(-0.38%) |
Aug 22, 2013 | 17.17 | 17.26 | 17.13 | 17.20 | 13,891,381 | +0.08(+0.45%) |
Aug 21, 2013 | 17.38 | 17.38 | 16.91 | 17.12 | 34,414,964 | -0.35(-2.01%) |
Aug 20, 2013 | 17.35 | 17.53 | 17.25 | 17.47 | 17,254,000 | +0.20(+1.19%) |
Aug 19, 2013 | 17.42 | 17.50 | 17.24 | 17.26 | 15,948,466 | -0.14(-0.82%) |
Aug 16, 2013 | 17.55 | 17.56 | 17.32 | 17.41 | 0 | -0.19(-1.08%) |
Aug 15, 2013 | 17.88 | 17.88 | 17.44 | 17.60 | 29,545,944 | -0.35(-1.95%) |
Aug 14, 2013 | 18.33 | 18.33 | 17.92 | 17.95 | 28,454,350 | -0.41(-2.21%) |
Aug 13, 2013 | 18.28 | 18.41 | 18.14 | 18.35 | 16,887,890 | +0.03(+0.16%) |
Aug 12, 2013 | 18.16 | 18.36 | 18.12 | 18.32 | 12,371,196 | +0.07(+0.36%) |
Aug 09, 2013 | 18.32 | 18.46 | 18.23 | 18.26 | 15,152,647 | -0.13(-0.71%) |
Aug 08, 2013 | 18.64 | 18.71 | 18.37 | 18.39 | 18,028,152 | -0.10(-0.53%) |
Aug 07, 2013 | 18.32 | 18.54 | 18.26 | 18.49 | 23,181,984 | +0.08(+0.42%) |
Aug 06, 2013 | 18.59 | 18.67 | 18.30 | 18.41 | 27,054,034 | -0.26(-1.40%) |
Aug 05, 2013 | 18.64 | 18.81 | 18.64 | 18.67 | 18,929,268 | -0.04(-0.20%) |
Aug 02, 2013 | 18.78 | 18.78 | 18.57 | 18.71 | 28,395,360 | -0.05(-0.26%) |