Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 19.73 | 19.92 | 19.64 | 19.67 | 47,272,796 | -0.16(-0.79%) |
Oct 30, 2013 | 20.03 | 20.05 | 19.74 | 19.83 | 35,016,920 | -0.21(-1.02%) |
Oct 29, 2013 | 19.77 | 20.10 | 19.76 | 20.03 | 53,707,836 | +0.33(+1.66%) |
Oct 28, 2013 | 19.52 | 19.75 | 19.52 | 19.71 | 39,676,916 | +0.08(+0.42%) |
Oct 25, 2013 | 19.54 | 19.67 | 19.50 | 19.62 | 38,122,464 | +0.00(+0.00%) |
Oct 24, 2013 | 19.67 | 19.81 | 19.59 | 19.62 | 39,935,036 | +0.01(+0.03%) |
Oct 23, 2013 | 19.65 | 19.78 | 19.60 | 19.62 | 38,864,036 | -0.05(-0.26%) |
Oct 22, 2013 | 19.47 | 19.83 | 19.44 | 19.67 | 50,155,980 | +0.18(+0.92%) |
Oct 21, 2013 | 19.53 | 19.64 | 19.46 | 19.49 | 37,523,096 | -0.07(-0.36%) |
Oct 18, 2013 | 19.35 | 19.71 | 19.28 | 19.56 | 67,945,896 | +0.16(+0.83%) |
Oct 17, 2013 | 19.12 | 19.40 | 19.03 | 19.40 | 46,339,832 | +0.29(+1.54%) |
Oct 16, 2013 | 18.76 | 19.11 | 18.71 | 19.10 | 49,058,016 | +0.41(+2.19%) |
Oct 15, 2013 | 18.72 | 18.77 | 18.60 | 18.69 | 49,135,216 | -0.12(-0.65%) |
Oct 14, 2013 | 18.31 | 18.82 | 18.30 | 18.81 | 45,154,628 | +0.40(+2.19%) |
Oct 11, 2013 | 18.54 | 18.55 | 18.35 | 18.41 | 38,068,864 | -0.03(-0.17%) |
Oct 10, 2013 | 18.35 | 18.44 | 18.14 | 18.44 | 38,381,960 | +0.31(+1.70%) |
Oct 09, 2013 | 18.11 | 18.23 | 17.96 | 18.14 | 49,037,076 | +0.03(+0.18%) |
Oct 08, 2013 | 18.33 | 18.39 | 18.10 | 18.10 | 38,904,752 | -0.24(-1.33%) |
Oct 07, 2013 | 18.42 | 18.48 | 18.35 | 18.35 | 30,237,060 | -0.24(-1.31%) |
Oct 04, 2013 | 18.48 | 18.62 | 18.33 | 18.59 | 30,483,120 | +0.15(+0.80%) |
Oct 03, 2013 | 18.60 | 18.60 | 18.39 | 18.44 | 35,388,308 | -0.15(-0.83%) |
Oct 02, 2013 | 18.39 | 18.60 | 18.36 | 18.60 | 34,802,964 | +0.08(+0.42%) |
Oct 01, 2013 | 18.32 | 18.56 | 18.28 | 18.52 | 36,586,120 | +0.11(+0.57%) |
Sep 30, 2013 | 18.40 | 18.46 | 18.34 | 18.41 | 41,164,452 | -0.10(-0.54%) |
Sep 27, 2013 | 18.26 | 18.59 | 18.18 | 18.51 | 43,999,116 | +0.23(+1.26%) |
Sep 26, 2013 | 18.35 | 18.40 | 18.17 | 18.28 | 39,728,816 | +0.02(+0.11%) |
Sep 25, 2013 | 18.39 | 18.51 | 18.26 | 18.26 | 40,801,480 | -0.14(-0.77%) |
Sep 24, 2013 | 18.42 | 18.55 | 18.34 | 18.40 | 29,154,172 | -0.06(-0.31%) |
Sep 23, 2013 | 18.44 | 18.62 | 18.40 | 18.46 | 38,644,600 | -0.11(-0.59%) |
Sep 20, 2013 | 18.57 | 18.67 | 18.54 | 18.57 | 63,302,608 | +0.08(+0.45%) |
Sep 19, 2013 | 18.61 | 18.69 | 18.37 | 18.49 | 52,409,788 | -0.13(-0.69%) |
Sep 18, 2013 | 18.42 | 18.76 | 18.37 | 18.62 | 47,151,428 | +0.26(+1.40%) |
Sep 17, 2013 | 18.37 | 18.49 | 18.31 | 18.36 | 34,300,736 | -0.04(-0.24%) |
Sep 16, 2013 | 18.45 | 18.46 | 18.34 | 18.40 | 36,056,124 | +0.13(+0.70%) |
Sep 13, 2013 | 18.20 | 18.37 | 18.15 | 18.28 | 34,255,788 | +0.13(+0.71%) |
Sep 12, 2013 | 18.36 | 18.43 | 18.12 | 18.15 | 44,365,392 | -0.23(-1.26%) |
Sep 11, 2013 | 18.29 | 18.42 | 18.26 | 18.38 | 31,325,166 | +0.14(+0.77%) |
Sep 10, 2013 | 18.19 | 18.28 | 18.13 | 18.24 | 37,058,984 | +0.10(+0.53%) |
Sep 09, 2013 | 18.10 | 18.18 | 18.01 | 18.14 | 33,834,000 | +0.01(+0.07%) |
Sep 06, 2013 | 18.13 | 18.30 | 17.99 | 18.13 | 34,758,124 | +0.01(+0.04%) |
Sep 05, 2013 | 18.29 | 18.29 | 18.05 | 18.12 | 32,442,814 | -0.06(-0.35%) |
Sep 04, 2013 | 18.07 | 18.30 | 17.99 | 18.19 | 39,549,656 | +0.23(+1.29%) |
Sep 03, 2013 | 18.19 | 18.24 | 17.86 | 17.96 | 36,946,960 | -0.13(-0.71%) |
Aug 30, 2013 | 17.98 | 18.21 | 17.96 | 18.08 | 46,459,240 | +0.07(+0.39%) |
Aug 29, 2013 | 18.03 | 18.26 | 17.99 | 18.01 | 33,728,544 | -0.07(-0.39%) |
Aug 28, 2013 | 17.92 | 18.26 | 17.83 | 18.08 | 45,589,108 | +0.14(+0.77%) |
Aug 27, 2013 | 17.90 | 18.13 | 17.80 | 17.95 | 38,379,132 | -0.02(-0.09%) |
Aug 26, 2013 | 18.16 | 18.19 | 17.96 | 17.96 | 31,293,318 | -0.21(-1.13%) |
Aug 23, 2013 | 18.04 | 18.18 | 18.01 | 18.17 | 28,870,934 | +0.12(+0.64%) |
Aug 22, 2013 | 18.16 | 18.16 | 18.02 | 18.05 | 35,471,328 | -0.05(-0.28%) |
Aug 21, 2013 | 18.27 | 18.32 | 18.09 | 18.10 | 36,230,072 | -0.19(-1.02%) |
Aug 20, 2013 | 18.31 | 18.43 | 18.28 | 18.29 | 31,656,252 | +0.04(+0.25%) |
Aug 19, 2013 | 18.12 | 18.26 | 18.10 | 18.24 | 41,856,604 | +0.06(+0.32%) |
Aug 16, 2013 | 18.37 | 18.39 | 18.17 | 18.19 | 44,106,988 | -0.28(-1.49%) |
Aug 15, 2013 | 18.55 | 18.65 | 18.44 | 18.46 | 42,442,788 | -0.15(-0.79%) |
Aug 14, 2013 | 18.73 | 18.87 | 18.59 | 18.61 | 37,340,092 | -0.15(-0.82%) |
Aug 13, 2013 | 18.75 | 18.85 | 18.65 | 18.76 | 31,243,586 | +0.05(+0.27%) |
Aug 12, 2013 | 18.64 | 18.74 | 18.61 | 18.71 | 30,381,654 | -0.01(-0.07%) |
Aug 09, 2013 | 18.64 | 18.76 | 18.60 | 18.72 | 30,763,082 | +0.05(+0.27%) |
Aug 08, 2013 | 18.73 | 18.78 | 18.60 | 18.67 | 35,126,220 | -0.08(-0.44%) |
Aug 07, 2013 | 18.76 | 18.88 | 18.71 | 18.76 | 33,384,600 | -0.05(-0.27%) |
Aug 06, 2013 | 18.74 | 18.86 | 18.71 | 18.81 | 37,834,900 | +0.10(+0.51%) |
Aug 05, 2013 | 18.78 | 18.82 | 18.67 | 18.71 | 22,451,976 | -0.12(-0.61%) |
Aug 02, 2013 | 18.56 | 18.85 | 18.56 | 18.83 | 34,290,088 | +0.17(+0.89%) |