Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 16.77 | 16.81 | 16.69 | 16.69 | 2,769,604 | -0.01(-0.07%) |
Oct 30, 2013 | 16.80 | 16.82 | 16.60 | 16.70 | 1,904,339 | -0.09(-0.56%) |
Oct 29, 2013 | 16.84 | 16.86 | 16.78 | 16.79 | 9,436,514 | -0.19(-1.11%) |
Oct 28, 2013 | 16.93 | 17.03 | 16.89 | 16.98 | 3,987,475 | +0.06(+0.33%) |
Oct 25, 2013 | 16.87 | 16.94 | 16.87 | 16.92 | 1,406,624 | +0.08(+0.45%) |
Oct 24, 2013 | 16.78 | 16.86 | 16.75 | 16.85 | 2,323,124 | +0.06(+0.34%) |
Oct 23, 2013 | 16.79 | 16.80 | 16.71 | 16.79 | 1,689,173 | -0.25(-1.49%) |
Oct 22, 2013 | 16.98 | 17.09 | 16.97 | 17.05 | 2,906,680 | +0.23(+1.40%) |
Oct 21, 2013 | 16.81 | 16.84 | 16.79 | 16.81 | 3,003,279 | -0.02(-0.11%) |
Oct 18, 2013 | 16.75 | 16.83 | 16.72 | 16.83 | 2,735,966 | +0.19(+1.17%) |
Oct 17, 2013 | 16.48 | 16.64 | 16.48 | 16.64 | 2,024,899 | +0.24(+1.45%) |
Oct 16, 2013 | 16.27 | 16.40 | 16.27 | 16.40 | 1,368,957 | +0.21(+1.28%) |
Oct 15, 2013 | 16.21 | 16.26 | 16.13 | 16.19 | 1,771,870 | -0.06(-0.35%) |
Oct 14, 2013 | 16.07 | 16.25 | 16.06 | 16.25 | 1,575,261 | +0.03(+0.19%) |
Oct 11, 2013 | 16.06 | 16.22 | 16.06 | 16.22 | 2,041,001 | +0.21(+1.33%) |
Oct 10, 2013 | 15.80 | 16.02 | 15.80 | 16.00 | 2,486,274 | +0.28(+1.79%) |
Oct 09, 2013 | 15.73 | 15.77 | 15.62 | 15.72 | 2,044,180 | +0.06(+0.40%) |
Oct 08, 2013 | 15.79 | 15.82 | 15.64 | 15.66 | 1,911,576 | -0.10(-0.64%) |
Oct 07, 2013 | 15.71 | 15.84 | 15.70 | 15.76 | 1,907,732 | -0.28(-1.76%) |
Oct 04, 2013 | 15.97 | 16.08 | 15.95 | 16.04 | 1,932,471 | +0.14(+0.87%) |
Oct 03, 2013 | 15.96 | 15.97 | 15.85 | 15.90 | 2,398,795 | -0.03(-0.20%) |
Oct 02, 2013 | 15.82 | 15.95 | 15.78 | 15.94 | 2,527,246 | -0.01(-0.04%) |
Oct 01, 2013 | 15.84 | 15.95 | 15.81 | 15.94 | 2,627,441 | +0.13(+0.83%) |
Sep 30, 2013 | 15.82 | 15.89 | 15.76 | 15.81 | 2,865,850 | -0.22(-1.37%) |
Sep 27, 2013 | 15.99 | 16.04 | 15.97 | 16.03 | 1,129,390 | -0.11(-0.70%) |
Sep 26, 2013 | 16.10 | 16.21 | 16.09 | 16.14 | 1,303,237 | +0.13(+0.78%) |
Sep 25, 2013 | 16.02 | 16.09 | 16.00 | 16.02 | 1,860,454 | +0.04(+0.23%) |
Sep 24, 2013 | 16.00 | 16.07 | 15.93 | 15.98 | 1,623,926 | -0.09(-0.55%) |
Sep 23, 2013 | 16.09 | 16.10 | 16.02 | 16.07 | 1,596,174 | +0.05(+0.31%) |
Sep 20, 2013 | 16.14 | 16.15 | 16.01 | 16.02 | 2,266,549 | -0.19(-1.16%) |
Sep 19, 2013 | 16.39 | 16.39 | 16.20 | 16.21 | 3,285,452 | -0.19(-1.18%) |
Sep 18, 2013 | 15.91 | 16.41 | 15.91 | 16.40 | 3,956,079 | +0.42(+2.62%) |
Sep 17, 2013 | 15.94 | 15.99 | 15.94 | 15.98 | 1,706,439 | +0.15(+0.95%) |
Sep 16, 2013 | 15.96 | 15.92 | 15.82 | 15.83 | 2,303,713 | +0.12(+0.76%) |
Sep 13, 2013 | 15.69 | 15.74 | 15.68 | 15.71 | 1,685,262 | -0.01(-0.04%) |
Sep 12, 2013 | 15.74 | 15.79 | 15.70 | 15.72 | 2,423,864 | -0.16(-0.99%) |
Sep 11, 2013 | 15.77 | 15.90 | 15.75 | 15.87 | 1,849,386 | +0.05(+0.32%) |
Sep 10, 2013 | 15.77 | 15.84 | 15.74 | 15.82 | 3,340,938 | +0.25(+1.61%) |
Sep 09, 2013 | 15.47 | 15.59 | 15.45 | 15.57 | 3,322,438 | +0.23(+1.51%) |
Sep 06, 2013 | 15.36 | 15.40 | 15.27 | 15.34 | 2,819,602 | +0.09(+0.62%) |
Sep 05, 2013 | 15.24 | 15.29 | 15.22 | 15.25 | 1,639,458 | -0.09(-0.57%) |
Sep 04, 2013 | 15.22 | 15.39 | 15.20 | 15.34 | 3,175,952 | +0.21(+1.41%) |
Sep 03, 2013 | 15.24 | 15.25 | 15.11 | 15.12 | 3,802,288 | +0.43(+2.94%) |
Aug 30, 2013 | 14.80 | 14.80 | 14.67 | 14.69 | 1,755,925 | +0.04(+0.26%) |
Aug 29, 2013 | 14.68 | 14.73 | 14.65 | 14.65 | 1,584,192 | -0.03(-0.17%) |
Aug 28, 2013 | 14.60 | 14.74 | 14.58 | 14.68 | 1,585,374 | -0.05(-0.34%) |
Aug 27, 2013 | 14.77 | 14.84 | 14.69 | 14.73 | 2,772,960 | -0.15(-1.01%) |
Aug 26, 2013 | 14.97 | 15.01 | 14.87 | 14.88 | 1,543,858 | -0.09(-0.63%) |
Aug 23, 2013 | 14.88 | 15.00 | 14.87 | 14.97 | 2,356,331 | +0.19(+1.27%) |
Aug 22, 2013 | 14.75 | 14.85 | 14.75 | 14.78 | 2,616,197 | +0.11(+0.72%) |
Aug 21, 2013 | 14.77 | 14.87 | 14.63 | 14.68 | 4,886,871 | -0.18(-1.18%) |
Aug 20, 2013 | 14.82 | 14.92 | 14.81 | 14.85 | 6,568,843 | -0.08(-0.54%) |
Aug 19, 2013 | 15.06 | 15.09 | 14.93 | 14.94 | 2,763,563 | -0.13(-0.87%) |
Aug 16, 2013 | 15.10 | 15.13 | 15.02 | 15.07 | 2,333,868 | +0.04(+0.29%) |
Aug 15, 2013 | 14.99 | 15.05 | 14.86 | 15.02 | 3,619,857 | -0.10(-0.66%) |
Aug 14, 2013 | 15.14 | 15.19 | 15.10 | 15.12 | 3,704,010 | +0.00(+0.00%) |
Aug 13, 2013 | 15.09 | 15.16 | 15.01 | 15.12 | 2,730,615 | +0.12(+0.79%) |
Aug 12, 2013 | 14.95 | 15.07 | 14.95 | 15.00 | 2,039,574 | +0.09(+0.63%) |
Aug 09, 2013 | 14.81 | 14.96 | 14.81 | 14.91 | 1,785,868 | +0.09(+0.63%) |
Aug 08, 2013 | 14.69 | 14.87 | 14.69 | 14.82 | 2,440,173 | +0.41(+2.87%) |
Aug 07, 2013 | 14.36 | 14.45 | 14.34 | 14.40 | 3,263,910 | -0.25(-1.71%) |
Aug 06, 2013 | 14.65 | 14.68 | 14.57 | 14.65 | 2,611,987 | +0.04(+0.30%) |
Aug 05, 2013 | 14.57 | 14.62 | 14.55 | 14.61 | 2,180,678 | -0.04(-0.26%) |
Aug 02, 2013 | 14.57 | 14.70 | 14.55 | 14.65 | 1,711,205 | +0.09(+0.60%) |