Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.10 | 17.12 | 16.81 | 16.84 | 2,107,350 | -0.34(-2.01%) |
Oct 30, 2013 | 17.14 | 17.30 | 17.01 | 17.19 | 2,326,472 | +0.07(+0.43%) |
Oct 29, 2013 | 17.16 | 17.36 | 17.06 | 17.11 | 2,068,715 | -0.02(-0.10%) |
Oct 28, 2013 | 16.84 | 17.16 | 16.76 | 17.13 | 1,696,114 | +0.30(+1.76%) |
Oct 25, 2013 | 16.90 | 17.12 | 16.81 | 16.83 | 1,349,202 | -0.08(-0.49%) |
Oct 24, 2013 | 16.55 | 16.93 | 16.50 | 16.91 | 2,269,785 | +0.40(+2.44%) |
Oct 23, 2013 | 16.65 | 16.68 | 16.32 | 16.51 | 2,239,148 | -0.22(-1.33%) |
Oct 22, 2013 | 16.28 | 16.79 | 16.28 | 16.73 | 4,213,610 | +0.52(+3.19%) |
Oct 21, 2013 | 16.46 | 16.63 | 16.18 | 16.22 | 2,170,191 | -0.28(-1.69%) |
Oct 18, 2013 | 16.66 | 16.76 | 16.27 | 16.50 | 2,302,112 | -0.05(-0.30%) |
Oct 17, 2013 | 16.02 | 16.59 | 16.02 | 16.55 | 4,913,124 | +0.48(+3.02%) |
Oct 16, 2013 | 15.62 | 16.13 | 15.34 | 16.06 | 5,474,085 | +0.62(+3.99%) |
Oct 15, 2013 | 15.34 | 15.56 | 15.34 | 15.44 | 5,170,721 | +0.09(+0.59%) |
Oct 14, 2013 | 15.04 | 15.40 | 14.95 | 15.35 | 4,061,991 | +0.21(+1.41%) |
Oct 11, 2013 | 14.96 | 15.17 | 14.81 | 15.14 | 5,232,601 | +0.17(+1.15%) |
Oct 10, 2013 | 14.96 | 15.21 | 14.91 | 14.97 | 5,137,064 | +0.19(+1.28%) |
Oct 09, 2013 | 15.18 | 15.24 | 14.62 | 14.78 | 6,409,643 | -0.41(-2.70%) |
Oct 08, 2013 | 15.81 | 15.83 | 15.19 | 15.19 | 3,243,554 | -0.62(-3.95%) |
Oct 07, 2013 | 15.82 | 15.99 | 15.75 | 15.81 | 1,855,387 | -0.25(-1.53%) |
Oct 04, 2013 | 15.79 | 16.13 | 15.75 | 16.06 | 5,077,803 | +0.48(+3.11%) |
Oct 03, 2013 | 15.59 | 15.67 | 15.49 | 15.58 | 2,285,209 | -0.07(-0.47%) |
Oct 02, 2013 | 15.55 | 15.75 | 15.51 | 15.65 | 1,454,968 | +0.00(+0.00%) |
Oct 01, 2013 | 15.58 | 15.71 | 15.56 | 15.65 | 3,434,636 | -0.12(-0.78%) |
Sep 27, 2013 | 15.90 | 15.94 | 15.39 | 15.77 | 4,970,437 | -0.19(-1.18%) |
Sep 26, 2013 | 16.32 | 17.01 | 15.95 | 15.96 | 2,308,354 | -0.28(-1.72%) |
Sep 25, 2013 | 15.81 | 16.33 | 15.72 | 16.24 | 5,034,130 | +0.44(+2.81%) |
Sep 24, 2013 | 15.26 | 15.86 | 15.13 | 15.80 | 3,175,159 | +0.53(+3.44%) |
Sep 23, 2013 | 15.76 | 15.76 | 15.27 | 15.27 | 4,058,252 | -0.49(-3.13%) |
Sep 20, 2013 | 16.32 | 16.35 | 15.76 | 15.76 | 3,696,205 | -0.54(-3.32%) |
Sep 19, 2013 | 16.45 | 16.61 | 16.30 | 16.31 | 3,102,629 | -0.13(-0.80%) |
Sep 18, 2013 | 16.22 | 16.47 | 16.06 | 16.44 | 1,754,778 | +0.21(+1.32%) |
Sep 17, 2013 | 16.04 | 16.24 | 15.99 | 16.22 | 1,660,632 | +0.21(+1.28%) |
Sep 16, 2013 | 16.06 | 16.30 | 15.85 | 16.02 | 2,295,512 | +0.17(+1.09%) |
Sep 13, 2013 | 15.99 | 16.11 | 15.77 | 15.85 | 3,459,226 | -0.07(-0.46%) |
Sep 12, 2013 | 15.73 | 16.06 | 15.61 | 15.92 | 4,329,014 | +0.16(+0.99%) |
Sep 11, 2013 | 16.36 | 16.45 | 15.53 | 15.76 | 6,516,300 | -0.58(-3.57%) |
Sep 10, 2013 | 16.36 | 16.50 | 16.30 | 16.35 | 2,724,060 | +0.07(+0.45%) |
Sep 09, 2013 | 16.43 | 16.51 | 16.12 | 16.27 | 3,962,720 | -0.12(-0.75%) |
Sep 06, 2013 | 16.57 | 16.61 | 16.21 | 16.40 | 2,542,793 | -0.07(-0.45%) |
Sep 05, 2013 | 16.75 | 16.86 | 16.45 | 16.47 | 1,491,414 | -0.25(-1.52%) |
Sep 04, 2013 | 16.45 | 16.78 | 16.32 | 16.73 | 3,614,556 | +0.31(+1.90%) |
Sep 03, 2013 | 16.58 | 16.65 | 16.35 | 16.41 | 2,457,707 | +0.07(+0.45%) |
Aug 30, 2013 | 16.54 | 16.62 | 16.29 | 16.34 | 2,035,431 | -0.16(-0.95%) |
Aug 29, 2013 | 16.36 | 16.68 | 16.35 | 16.50 | 2,045,570 | +0.09(+0.55%) |
Aug 28, 2013 | 16.47 | 16.63 | 16.38 | 16.41 | 3,144,490 | -0.06(-0.35%) |
Aug 27, 2013 | 16.60 | 16.79 | 16.41 | 16.46 | 3,693,754 | -0.35(-2.10%) |
Aug 26, 2013 | 17.09 | 17.17 | 16.77 | 16.82 | 1,393,794 | -0.27(-1.59%) |
Aug 23, 2013 | 17.33 | 17.38 | 17.06 | 17.09 | 927,730 | -0.16(-0.95%) |
Aug 22, 2013 | 17.03 | 17.39 | 17.02 | 17.25 | 813,874 | +0.32(+1.89%) |
Aug 21, 2013 | 16.89 | 17.42 | 16.68 | 16.93 | 3,027,219 | +0.00(+0.00%) |
Aug 20, 2013 | 16.85 | 17.09 | 16.80 | 16.93 | 1,985,854 | +0.07(+0.39%) |
Aug 19, 2013 | 17.36 | 17.50 | 16.85 | 16.87 | 1,748,707 | -0.58(-3.30%) |
Aug 16, 2013 | 17.37 | 17.69 | 17.36 | 17.44 | 1,090,719 | +0.06(+0.33%) |
Aug 15, 2013 | 17.67 | 17.68 | 17.36 | 17.38 | 2,655,242 | -0.47(-2.61%) |
Aug 14, 2013 | 18.14 | 18.18 | 17.84 | 17.85 | 1,572,302 | -0.29(-1.58%) |
Aug 13, 2013 | 18.12 | 18.23 | 17.89 | 18.14 | 1,844,041 | +0.04(+0.23%) |
Aug 12, 2013 | 18.48 | 18.59 | 18.05 | 18.09 | 2,510,231 | -0.39(-2.12%) |
Aug 09, 2013 | 17.58 | 18.79 | 17.17 | 18.49 | 6,072,299 | +0.57(+3.20%) |
Aug 08, 2013 | 17.96 | 18.11 | 17.84 | 17.91 | 1,954,130 | +0.15(+0.83%) |
Aug 07, 2013 | 17.81 | 17.83 | 17.47 | 17.77 | 2,757,101 | -0.14(-0.78%) |
Aug 06, 2013 | 18.27 | 18.27 | 17.67 | 17.91 | 2,165,995 | -0.40(-2.19%) |
Aug 05, 2013 | 18.32 | 18.37 | 18.13 | 18.31 | 1,173,836 | -0.02(-0.09%) |
Aug 02, 2013 | 18.13 | 18.44 | 18.06 | 18.32 | 1,566,216 | +0.18(+0.99%) |