Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.58 | 17.73 | 17.48 | 17.55 | 10,203,332 | -0.02(-0.12%) |
Oct 30, 2013 | 17.74 | 17.77 | 17.48 | 17.57 | 5,780,367 | -0.17(-0.95%) |
Oct 29, 2013 | 17.71 | 17.79 | 17.66 | 17.74 | 7,003,015 | +0.06(+0.32%) |
Oct 28, 2013 | 17.85 | 17.97 | 17.66 | 17.68 | 10,669,967 | -0.11(-0.60%) |
Oct 25, 2013 | 17.58 | 17.80 | 17.58 | 17.79 | 6,191,968 | +0.17(+0.95%) |
Oct 24, 2013 | 17.57 | 17.64 | 17.53 | 17.62 | 5,316,363 | +0.04(+0.21%) |
Oct 23, 2013 | 17.47 | 17.70 | 17.46 | 17.58 | 6,694,340 | +0.09(+0.49%) |
Oct 22, 2013 | 17.34 | 17.54 | 17.33 | 17.50 | 7,603,507 | +0.19(+1.09%) |
Oct 21, 2013 | 17.38 | 17.41 | 17.24 | 17.31 | 3,788,961 | -0.05(-0.31%) |
Oct 18, 2013 | 17.38 | 17.42 | 17.32 | 17.36 | 5,649,221 | +0.07(+0.40%) |
Oct 17, 2013 | 17.12 | 17.30 | 17.00 | 17.29 | 7,027,886 | +0.14(+0.81%) |
Oct 16, 2013 | 16.81 | 17.18 | 16.81 | 17.15 | 6,785,111 | +0.35(+2.10%) |
Oct 15, 2013 | 16.99 | 17.06 | 16.79 | 16.80 | 10,361,812 | -0.25(-1.47%) |
Oct 14, 2013 | 17.00 | 17.06 | 16.88 | 17.05 | 6,635,203 | -0.04(-0.22%) |
Oct 11, 2013 | 16.71 | 17.09 | 16.68 | 17.09 | 7,898,927 | +0.42(+2.51%) |
Oct 10, 2013 | 16.56 | 16.70 | 16.55 | 16.67 | 7,687,744 | +0.22(+1.35%) |
Oct 09, 2013 | 16.30 | 16.55 | 16.29 | 16.45 | 8,591,809 | +0.16(+1.01%) |
Oct 08, 2013 | 16.35 | 16.50 | 16.27 | 16.29 | 7,380,482 | -0.06(-0.38%) |
Oct 07, 2013 | 16.47 | 16.53 | 16.34 | 16.35 | 5,970,930 | -0.27(-1.63%) |
Oct 04, 2013 | 16.40 | 16.67 | 16.29 | 16.62 | 5,113,940 | +0.19(+1.17%) |
Oct 03, 2013 | 16.62 | 16.62 | 16.40 | 16.43 | 5,844,294 | -0.20(-1.21%) |
Oct 02, 2013 | 16.56 | 16.63 | 16.44 | 16.63 | 7,250,838 | -0.03(-0.17%) |
Oct 01, 2013 | 16.53 | 16.68 | 16.53 | 16.65 | 6,405,237 | +0.13(+0.77%) |
Sep 30, 2013 | 16.54 | 16.65 | 16.49 | 16.53 | 7,278,938 | -0.14(-0.86%) |
Sep 27, 2013 | 16.72 | 16.78 | 16.57 | 16.67 | 6,318,476 | -0.11(-0.66%) |
Sep 26, 2013 | 16.77 | 16.97 | 16.71 | 16.78 | 6,736,760 | +0.12(+0.71%) |
Sep 25, 2013 | 16.79 | 16.82 | 16.64 | 16.66 | 8,718,727 | -0.07(-0.44%) |
Sep 24, 2013 | 16.60 | 16.80 | 16.52 | 16.74 | 10,488,418 | +0.15(+0.91%) |
Sep 23, 2013 | 16.61 | 16.72 | 16.56 | 16.59 | 8,288,371 | -0.11(-0.69%) |
Sep 20, 2013 | 16.78 | 16.86 | 16.68 | 16.70 | 10,606,423 | -0.09(-0.56%) |
Sep 19, 2013 | 16.63 | 16.81 | 16.59 | 16.79 | 10,630,388 | +0.18(+1.06%) |
Sep 18, 2013 | 16.52 | 16.63 | 16.37 | 16.62 | 13,156,791 | +0.00(+0.02%) |
Sep 17, 2013 | 16.30 | 16.69 | 16.30 | 16.61 | 21,367,918 | +0.36(+2.19%) |
Sep 16, 2013 | 16.15 | 16.37 | 15.99 | 16.26 | 11,607,767 | +0.27(+1.67%) |
Sep 13, 2013 | 15.91 | 16.07 | 15.90 | 15.99 | 12,156,159 | +0.17(+1.06%) |
Sep 12, 2013 | 15.58 | 15.98 | 15.49 | 15.82 | 16,750,750 | +0.39(+2.52%) |
Sep 11, 2013 | 15.40 | 15.50 | 15.27 | 15.43 | 15,567,617 | +0.05(+0.35%) |
Sep 10, 2013 | 15.57 | 15.65 | 15.28 | 15.38 | 13,586,570 | -0.06(-0.40%) |
Sep 09, 2013 | 15.35 | 15.47 | 15.34 | 15.44 | 5,970,864 | +0.12(+0.78%) |
Sep 06, 2013 | 15.35 | 15.46 | 15.21 | 15.32 | 9,304,921 | +0.02(+0.13%) |
Sep 05, 2013 | 15.28 | 15.30 | 15.16 | 15.30 | 7,123,375 | +0.00(+0.03%) |
Sep 04, 2013 | 15.12 | 15.45 | 15.09 | 15.30 | 12,541,339 | +0.21(+1.41%) |
Sep 03, 2013 | 15.15 | 15.20 | 15.04 | 15.09 | 6,242,808 | +0.09(+0.60%) |
Aug 30, 2013 | 15.11 | 15.11 | 14.94 | 15.00 | 6,028,394 | -0.07(-0.49%) |
Aug 29, 2013 | 14.88 | 15.12 | 14.83 | 15.07 | 5,838,647 | +0.16(+1.04%) |
Aug 28, 2013 | 14.88 | 14.95 | 14.71 | 14.91 | 10,697,823 | +0.00(+0.00%) |
Aug 27, 2013 | 14.99 | 15.03 | 14.90 | 14.91 | 8,510,044 | -0.19(-1.25%) |
Aug 26, 2013 | 15.41 | 15.41 | 15.10 | 15.10 | 7,774,464 | -0.27(-1.79%) |
Aug 23, 2013 | 15.25 | 15.39 | 15.22 | 15.38 | 7,879,665 | +0.13(+0.83%) |
Aug 22, 2013 | 15.39 | 15.42 | 15.22 | 15.25 | 9,779,667 | -0.10(-0.67%) |
Aug 21, 2013 | 15.44 | 15.47 | 15.32 | 15.35 | 8,192,840 | -0.13(-0.82%) |
Aug 20, 2013 | 15.52 | 15.61 | 15.47 | 15.48 | 6,313,751 | -0.07(-0.42%) |
Aug 19, 2013 | 15.63 | 15.66 | 15.38 | 15.54 | 7,660,970 | -0.13(-0.81%) |
Aug 16, 2013 | 15.60 | 15.73 | 15.56 | 15.67 | 9,351,525 | +0.10(+0.63%) |
Aug 15, 2013 | 15.81 | 15.81 | 15.52 | 15.57 | 10,106,586 | -0.33(-2.09%) |
Aug 14, 2013 | 15.98 | 16.03 | 15.88 | 15.90 | 5,376,661 | -0.13(-0.82%) |
Aug 13, 2013 | 15.93 | 16.06 | 15.85 | 16.04 | 6,269,715 | +0.14(+0.85%) |
Aug 12, 2013 | 15.81 | 15.91 | 15.73 | 15.90 | 6,340,068 | +0.03(+0.21%) |
Aug 09, 2013 | 16.11 | 16.11 | 15.78 | 15.87 | 8,610,556 | -0.29(-1.82%) |
Aug 08, 2013 | 16.02 | 16.21 | 15.94 | 16.16 | 6,717,252 | +0.25(+1.56%) |
Aug 07, 2013 | 16.02 | 16.06 | 15.90 | 15.91 | 7,676,345 | -0.12(-0.76%) |
Aug 06, 2013 | 15.97 | 16.04 | 15.78 | 16.04 | 8,061,424 | +0.05(+0.33%) |
Aug 05, 2013 | 15.99 | 16.11 | 15.93 | 15.98 | 6,732,037 | -0.01(-0.05%) |
Aug 02, 2013 | 16.16 | 16.16 | 15.80 | 15.99 | 11,997,362 | -0.19(-1.19%) |