Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.21 | 17.48 | 17.09 | 17.30 | 4,988,813 | +0.07(+0.39%) |
Oct 30, 2013 | 17.06 | 17.46 | 17.02 | 17.23 | 7,895,498 | +0.07(+0.39%) |
Oct 29, 2013 | 16.90 | 17.32 | 16.67 | 17.17 | 11,545,303 | +0.99(+6.13%) |
Oct 28, 2013 | 16.61 | 16.65 | 16.03 | 16.18 | 9,514,874 | -0.48(-2.86%) |
Oct 25, 2013 | 16.76 | 16.76 | 16.30 | 16.65 | 4,259,128 | -0.09(-0.53%) |
Oct 24, 2013 | 16.85 | 16.85 | 16.57 | 16.74 | 4,872,438 | -0.11(-0.66%) |
Oct 23, 2013 | 16.67 | 16.91 | 16.59 | 16.85 | 2,821,126 | +0.10(+0.58%) |
Oct 22, 2013 | 16.90 | 16.90 | 16.53 | 16.76 | 3,950,146 | +0.00(+0.00%) |
Oct 21, 2013 | 16.66 | 16.79 | 16.57 | 16.76 | 1,992,119 | +0.14(+0.85%) |
Oct 18, 2013 | 16.69 | 16.70 | 16.41 | 16.61 | 2,215,996 | +0.07(+0.45%) |
Oct 17, 2013 | 16.29 | 16.72 | 16.26 | 16.54 | 4,700,818 | +0.22(+1.37%) |
Oct 16, 2013 | 16.16 | 16.44 | 16.10 | 16.32 | 3,403,947 | +0.29(+1.81%) |
Oct 15, 2013 | 16.00 | 16.12 | 15.87 | 16.03 | 3,369,862 | +0.01(+0.05%) |
Oct 14, 2013 | 16.10 | 16.12 | 15.83 | 16.02 | 3,895,955 | -0.17(-1.06%) |
Oct 11, 2013 | 16.08 | 16.22 | 15.94 | 16.19 | 4,100,234 | +0.12(+0.74%) |
Oct 10, 2013 | 15.99 | 16.14 | 15.99 | 16.07 | 4,317,430 | +0.28(+1.74%) |
Oct 09, 2013 | 16.09 | 16.18 | 15.56 | 15.80 | 7,633,950 | -0.21(-1.30%) |
Oct 08, 2013 | 16.23 | 16.36 | 15.97 | 16.00 | 5,641,688 | -0.20(-1.24%) |
Oct 07, 2013 | 16.12 | 16.36 | 16.06 | 16.21 | 4,341,415 | -0.13(-0.78%) |
Oct 04, 2013 | 16.06 | 16.38 | 15.97 | 16.33 | 5,749,831 | +0.32(+2.00%) |
Oct 03, 2013 | 15.74 | 16.18 | 15.67 | 16.01 | 11,988,543 | +0.27(+1.70%) |
Oct 02, 2013 | 15.53 | 15.83 | 15.42 | 15.74 | 4,931,288 | +0.07(+0.48%) |
Oct 01, 2013 | 15.33 | 15.76 | 15.30 | 15.67 | 6,822,926 | +0.36(+2.34%) |
Sep 27, 2013 | 15.36 | 15.39 | 15.18 | 15.31 | 4,045,608 | -0.19(-1.20%) |
Sep 26, 2013 | 15.42 | 15.73 | 15.36 | 15.50 | 6,345,256 | +0.07(+0.43%) |
Sep 25, 2013 | 15.40 | 15.45 | 15.15 | 15.43 | 6,320,887 | +0.10(+0.68%) |
Sep 24, 2013 | 15.33 | 15.62 | 15.28 | 15.33 | 5,644,622 | +0.00(+0.00%) |
Sep 23, 2013 | 15.27 | 15.44 | 14.80 | 15.33 | 12,256,436 | +0.01(+0.10%) |
Sep 20, 2013 | 15.30 | 15.50 | 15.15 | 15.31 | 11,803,979 | +0.13(+0.83%) |
Sep 19, 2013 | 14.72 | 15.29 | 14.56 | 15.18 | 17,277,996 | +0.75(+5.19%) |
Sep 18, 2013 | 14.55 | 14.55 | 14.09 | 14.44 | 13,654,968 | +0.00(+0.00%) |
Sep 17, 2013 | 15.22 | 15.25 | 14.36 | 14.44 | 17,462,986 | +0.27(+1.88%) |
Sep 16, 2013 | 14.61 | 15.18 | 14.06 | 14.17 | 16,750,219 | -0.10(-0.67%) |
Sep 13, 2013 | 14.09 | 14.34 | 14.01 | 14.27 | 6,501,303 | +0.40(+2.88%) |
Sep 12, 2013 | 13.87 | 13.90 | 13.72 | 13.87 | 3,183,012 | +0.00(+0.00%) |
Sep 11, 2013 | 13.79 | 13.90 | 13.61 | 13.87 | 2,603,835 | +0.07(+0.54%) |
Sep 10, 2013 | 14.01 | 14.07 | 13.73 | 13.79 | 4,233,915 | -0.16(-1.17%) |
Sep 09, 2013 | 13.34 | 13.96 | 13.34 | 13.95 | 7,705,828 | +0.63(+4.72%) |
Sep 06, 2013 | 13.25 | 13.45 | 12.99 | 13.33 | 2,612,083 | +0.18(+1.35%) |
Sep 05, 2013 | 13.10 | 13.22 | 12.97 | 13.15 | 1,866,188 | +0.01(+0.06%) |
Sep 04, 2013 | 13.02 | 13.17 | 12.90 | 13.14 | 2,665,707 | +0.16(+1.26%) |
Sep 03, 2013 | 13.14 | 13.24 | 12.79 | 12.98 | 3,052,181 | +0.02(+0.17%) |
Aug 30, 2013 | 13.17 | 13.17 | 12.92 | 12.96 | 1,488,588 | -0.18(-1.35%) |
Aug 29, 2013 | 12.98 | 13.21 | 12.97 | 13.13 | 2,203,326 | +0.13(+1.03%) |
Aug 28, 2013 | 13.22 | 13.25 | 12.98 | 13.00 | 4,007,137 | -0.19(-1.46%) |
Aug 27, 2013 | 13.46 | 13.46 | 13.15 | 13.19 | 3,137,191 | -0.44(-3.20%) |
Aug 26, 2013 | 13.55 | 13.83 | 13.49 | 13.63 | 3,899,163 | +0.10(+0.71%) |
Aug 23, 2013 | 13.34 | 13.55 | 13.22 | 13.53 | 2,680,366 | +0.21(+1.55%) |
Aug 22, 2013 | 13.25 | 13.40 | 13.24 | 13.33 | 1,142,637 | +0.14(+1.07%) |
Aug 21, 2013 | 13.36 | 13.43 | 13.11 | 13.18 | 1,546,673 | -0.24(-1.77%) |
Aug 20, 2013 | 13.18 | 13.45 | 13.08 | 13.42 | 2,220,180 | +0.31(+2.37%) |
Aug 19, 2013 | 13.35 | 13.37 | 13.07 | 13.11 | 2,180,866 | -0.08(-0.62%) |
Aug 16, 2013 | 13.35 | 13.38 | 13.17 | 13.19 | 3,166,624 | -0.17(-1.27%) |
Aug 15, 2013 | 13.55 | 13.58 | 13.34 | 13.36 | 2,448,888 | -0.37(-2.70%) |
Aug 14, 2013 | 13.70 | 13.88 | 13.68 | 13.73 | 3,194,199 | -0.01(-0.05%) |
Aug 13, 2013 | 13.55 | 13.75 | 13.54 | 13.74 | 2,755,760 | +0.29(+2.15%) |
Aug 12, 2013 | 13.43 | 13.55 | 13.38 | 13.45 | 1,488,426 | -0.02(-0.16%) |
Aug 09, 2013 | 13.33 | 13.54 | 13.33 | 13.47 | 2,156,581 | +0.15(+1.11%) |
Aug 08, 2013 | 13.39 | 13.48 | 13.31 | 13.33 | 2,977,728 | +0.04(+0.28%) |
Aug 07, 2013 | 13.36 | 13.41 | 13.22 | 13.29 | 2,660,945 | -0.08(-0.61%) |
Aug 06, 2013 | 13.61 | 13.64 | 13.37 | 13.37 | 2,159,809 | -0.28(-2.06%) |
Aug 05, 2013 | 13.62 | 13.79 | 13.50 | 13.65 | 2,567,396 | +0.03(+0.22%) |
Aug 02, 2013 | 13.51 | 13.70 | 13.41 | 13.62 | 4,807,935 | +0.04(+0.33%) |