Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 19.14 | 19.40 | 19.07 | 19.24 | 19,686,818 | +0.09(+0.46%) |
Oct 30, 2013 | 19.38 | 19.38 | 19.14 | 19.15 | 10,873,004 | -0.19(-0.99%) |
Oct 29, 2013 | 19.06 | 19.36 | 19.04 | 19.34 | 17,834,092 | +0.32(+1.68%) |
Oct 28, 2013 | 18.74 | 19.09 | 18.74 | 19.02 | 15,531,002 | +0.29(+1.54%) |
Oct 25, 2013 | 18.66 | 18.78 | 18.55 | 18.73 | 24,817,168 | +0.15(+0.81%) |
Oct 24, 2013 | 18.95 | 18.99 | 18.55 | 18.58 | 23,418,592 | -0.22(-1.15%) |
Oct 23, 2013 | 18.75 | 18.88 | 18.65 | 18.80 | 13,164,104 | -0.02(-0.08%) |
Oct 22, 2013 | 18.66 | 18.85 | 18.59 | 18.82 | 15,423,978 | +0.20(+1.08%) |
Oct 21, 2013 | 18.58 | 18.61 | 18.48 | 18.61 | 10,404,668 | +0.08(+0.45%) |
Oct 18, 2013 | 18.55 | 18.60 | 18.41 | 18.53 | 13,565,511 | +0.12(+0.67%) |
Oct 17, 2013 | 18.46 | 18.58 | 18.39 | 18.41 | 15,611,679 | -0.04(-0.20%) |
Oct 16, 2013 | 18.29 | 18.45 | 18.26 | 18.44 | 12,015,900 | +0.19(+1.02%) |
Oct 15, 2013 | 18.41 | 18.43 | 18.22 | 18.26 | 13,502,954 | -0.21(-1.15%) |
Oct 14, 2013 | 18.30 | 18.51 | 18.26 | 18.47 | 8,300,318 | +0.10(+0.56%) |
Oct 11, 2013 | 18.36 | 18.42 | 18.27 | 18.37 | 12,002,467 | +0.03(+0.17%) |
Oct 10, 2013 | 18.12 | 18.33 | 18.06 | 18.33 | 17,066,148 | +0.53(+2.99%) |
Oct 09, 2013 | 17.97 | 18.04 | 17.78 | 17.80 | 13,917,155 | -0.12(-0.66%) |
Oct 08, 2013 | 17.98 | 18.05 | 17.89 | 17.92 | 13,576,550 | -0.04(-0.20%) |
Oct 07, 2013 | 17.81 | 18.08 | 17.79 | 17.96 | 12,359,191 | +0.05(+0.29%) |
Oct 04, 2013 | 17.93 | 18.01 | 17.84 | 17.91 | 7,778,619 | -0.03(-0.14%) |
Oct 03, 2013 | 17.90 | 18.02 | 17.83 | 17.93 | 11,220,790 | -0.03(-0.14%) |
Oct 02, 2013 | 17.87 | 17.96 | 17.78 | 17.96 | 11,161,091 | +0.02(+0.11%) |
Oct 01, 2013 | 17.71 | 17.96 | 17.69 | 17.94 | 13,485,482 | +0.19(+1.05%) |
Sep 30, 2013 | 17.83 | 17.85 | 17.71 | 17.75 | 14,556,384 | -0.19(-1.04%) |
Sep 27, 2013 | 17.99 | 18.04 | 17.84 | 17.94 | 15,250,471 | -0.15(-0.83%) |
Sep 26, 2013 | 17.98 | 18.09 | 17.96 | 18.09 | 9,864,099 | +0.11(+0.60%) |
Sep 25, 2013 | 18.14 | 18.14 | 17.94 | 17.98 | 19,374,402 | -0.15(-0.83%) |
Sep 24, 2013 | 18.21 | 18.22 | 18.08 | 18.13 | 12,038,181 | -0.09(-0.48%) |
Sep 23, 2013 | 18.29 | 18.31 | 18.19 | 18.22 | 12,704,954 | -0.15(-0.84%) |
Sep 20, 2013 | 18.53 | 18.56 | 18.35 | 18.37 | 15,116,377 | -0.13(-0.70%) |
Sep 19, 2013 | 18.51 | 18.60 | 18.45 | 18.50 | 10,247,600 | +0.01(+0.03%) |
Sep 18, 2013 | 18.28 | 18.53 | 18.18 | 18.50 | 12,808,270 | +0.22(+1.22%) |
Sep 17, 2013 | 18.18 | 18.35 | 18.14 | 18.27 | 18,915,864 | +0.12(+0.65%) |
Sep 16, 2013 | 18.21 | 18.26 | 18.10 | 18.15 | 11,104,514 | +0.15(+0.83%) |
Sep 13, 2013 | 17.91 | 18.06 | 17.89 | 18.00 | 10,970,459 | +0.16(+0.87%) |
Sep 12, 2013 | 18.08 | 18.10 | 17.81 | 17.85 | 19,950,606 | -0.20(-1.12%) |
Sep 11, 2013 | 17.85 | 18.06 | 17.81 | 18.05 | 25,434,778 | +0.22(+1.23%) |
Sep 10, 2013 | 17.67 | 17.84 | 17.63 | 17.83 | 51,071,772 | +0.20(+1.13%) |
Sep 09, 2013 | 17.56 | 17.63 | 17.51 | 17.63 | 10,961,367 | +0.10(+0.55%) |
Sep 06, 2013 | 17.52 | 17.62 | 17.40 | 17.54 | 45,198,524 | +0.08(+0.44%) |
Sep 05, 2013 | 17.45 | 17.49 | 17.40 | 17.46 | 13,837,391 | +0.04(+0.23%) |
Sep 04, 2013 | 17.21 | 17.45 | 17.19 | 17.42 | 12,513,953 | +0.17(+1.00%) |
Sep 03, 2013 | 17.37 | 17.46 | 17.19 | 17.25 | 14,174,802 | -0.03(-0.15%) |
Aug 30, 2013 | 17.33 | 17.34 | 17.19 | 17.27 | 12,488,445 | -0.03(-0.18%) |
Aug 29, 2013 | 17.13 | 17.40 | 17.10 | 17.30 | 12,801,369 | +0.17(+1.01%) |
Aug 28, 2013 | 17.28 | 17.28 | 17.11 | 17.13 | 17,641,558 | -0.20(-1.15%) |
Aug 27, 2013 | 17.23 | 17.45 | 17.21 | 17.33 | 19,282,310 | -0.03(-0.18%) |
Aug 26, 2013 | 17.52 | 17.53 | 17.33 | 17.36 | 15,140,306 | -0.12(-0.67%) |
Aug 23, 2013 | 17.09 | 17.49 | 17.09 | 17.47 | 21,807,176 | +0.37(+2.15%) |
Aug 22, 2013 | 17.06 | 17.15 | 16.88 | 17.11 | 16,051,898 | +0.05(+0.30%) |
Aug 21, 2013 | 17.20 | 17.21 | 17.01 | 17.06 | 15,756,682 | -0.16(-0.92%) |
Aug 20, 2013 | 17.32 | 17.36 | 17.20 | 17.21 | 30,043,160 | -0.08(-0.47%) |
Aug 19, 2013 | 17.47 | 17.48 | 17.26 | 17.30 | 15,342,825 | -0.18(-1.05%) |
Aug 16, 2013 | 17.59 | 17.65 | 17.48 | 17.48 | 16,414,421 | -0.14(-0.81%) |
Aug 15, 2013 | 17.73 | 17.80 | 17.59 | 17.62 | 29,708,972 | -0.25(-1.40%) |
Aug 14, 2013 | 17.96 | 17.97 | 17.74 | 17.87 | 11,516,544 | -0.08(-0.45%) |
Aug 13, 2013 | 17.93 | 17.98 | 17.85 | 17.95 | 11,564,260 | +0.03(+0.17%) |
Aug 12, 2013 | 17.97 | 17.98 | 17.87 | 17.92 | 9,580,182 | -0.11(-0.59%) |
Aug 09, 2013 | 18.14 | 18.15 | 17.97 | 18.03 | 10,511,513 | -0.10(-0.56%) |
Aug 08, 2013 | 18.02 | 18.19 | 17.99 | 18.13 | 13,327,738 | +0.19(+1.05%) |
Aug 07, 2013 | 18.03 | 18.03 | 17.88 | 17.94 | 12,316,903 | -0.10(-0.57%) |
Aug 06, 2013 | 18.12 | 18.14 | 17.92 | 18.05 | 15,559,228 | -0.11(-0.59%) |
Aug 05, 2013 | 18.15 | 18.18 | 18.07 | 18.15 | 7,371,517 | -0.04(-0.20%) |
Aug 02, 2013 | 18.11 | 18.19 | 17.98 | 18.19 | 20,614,560 | +0.07(+0.39%) |