Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.07 | 18.22 | 18.00 | 18.03 | 41,851,416 | -0.02(-0.10%) |
Oct 30, 2013 | 18.08 | 18.18 | 17.98 | 18.05 | 32,659,614 | -0.02(-0.11%) |
Oct 29, 2013 | 17.98 | 18.18 | 17.94 | 18.07 | 40,451,700 | +0.12(+0.67%) |
Oct 28, 2013 | 17.82 | 18.05 | 17.81 | 17.95 | 87,604,496 | +0.09(+0.52%) |
Oct 25, 2013 | 17.77 | 17.86 | 17.70 | 17.86 | 0 | +0.34(+1.91%) |
Oct 24, 2013 | 17.58 | 17.66 | 17.52 | 17.52 | 64,363,028 | +0.03(+0.19%) |
Oct 23, 2013 | 17.63 | 17.72 | 17.36 | 17.49 | 42,751,424 | -0.25(-1.40%) |
Oct 22, 2013 | 17.81 | 17.83 | 17.69 | 17.74 | 39,280,204 | -0.05(-0.27%) |
Oct 21, 2013 | 17.64 | 17.81 | 17.55 | 17.78 | 47,737,572 | +0.19(+1.09%) |
Oct 18, 2013 | 17.58 | 17.67 | 17.45 | 17.59 | 40,141,224 | -0.03(-0.19%) |
Oct 17, 2013 | 17.38 | 17.64 | 17.31 | 17.63 | 38,814,368 | +0.17(+0.95%) |
Oct 16, 2013 | 17.14 | 17.49 | 17.11 | 17.46 | 64,364,740 | +0.22(+1.30%) |
Oct 15, 2013 | 17.24 | 17.38 | 17.18 | 17.24 | 57,359,160 | -0.04(-0.26%) |
Oct 14, 2013 | 17.01 | 17.31 | 16.97 | 17.28 | 36,819,204 | +0.14(+0.84%) |
Oct 11, 2013 | 16.82 | 17.14 | 16.82 | 17.14 | 0 | +0.11(+0.67%) |
Oct 10, 2013 | 16.94 | 17.11 | 16.89 | 17.02 | 52,560,272 | +0.38(+2.26%) |
Oct 09, 2013 | 16.59 | 16.92 | 16.57 | 16.65 | 54,705,420 | +0.08(+0.49%) |
Oct 08, 2013 | 16.85 | 16.86 | 16.57 | 16.57 | 48,604,916 | -0.26(-1.53%) |
Oct 07, 2013 | 16.73 | 16.95 | 16.63 | 16.82 | 28,924,720 | +0.01(+0.09%) |
Oct 04, 2013 | 16.65 | 16.84 | 16.65 | 16.81 | 30,603,344 | +0.15(+0.93%) |
Oct 03, 2013 | 16.82 | 16.83 | 16.58 | 16.65 | 44,595,764 | -0.21(-1.25%) |
Oct 02, 2013 | 16.73 | 16.87 | 16.70 | 16.86 | 31,350,016 | +0.04(+0.24%) |
Oct 01, 2013 | 16.90 | 16.98 | 16.73 | 16.82 | 35,053,132 | -0.07(-0.40%) |
Sep 30, 2013 | 16.74 | 17.07 | 16.65 | 16.89 | 43,963,868 | -0.04(-0.26%) |
Sep 27, 2013 | 17.10 | 17.24 | 16.86 | 16.93 | 0 | -0.32(-1.84%) |
Sep 26, 2013 | 17.50 | 17.54 | 17.10 | 17.25 | 41,997,436 | -0.21(-1.22%) |
Sep 25, 2013 | 17.52 | 17.55 | 17.38 | 17.46 | 26,873,706 | -0.00(-0.02%) |
Sep 24, 2013 | 17.38 | 17.57 | 17.38 | 17.47 | 32,623,346 | +0.06(+0.36%) |
Sep 23, 2013 | 17.46 | 17.57 | 17.40 | 17.41 | 30,051,644 | -0.11(-0.63%) |
Sep 20, 2013 | 17.64 | 17.66 | 17.37 | 17.51 | 0 | -0.11(-0.61%) |
Sep 19, 2013 | 17.66 | 17.75 | 17.57 | 17.62 | 38,273,316 | +0.01(+0.06%) |
Sep 18, 2013 | 17.57 | 17.63 | 17.36 | 17.61 | 43,102,076 | +0.12(+0.67%) |
Sep 17, 2013 | 17.46 | 17.60 | 17.44 | 17.49 | 50,526,628 | +0.26(+1.50%) |
Sep 16, 2013 | 17.41 | 17.46 | 17.21 | 17.24 | 41,020,000 | -0.04(-0.21%) |
Sep 13, 2013 | 16.98 | 17.29 | 16.98 | 17.27 | 0 | +0.60(+3.58%) |
Sep 12, 2013 | 16.79 | 16.83 | 16.65 | 16.68 | 40,057,596 | -0.13(-0.79%) |
Sep 11, 2013 | 16.88 | 16.93 | 16.73 | 16.81 | 62,162,932 | -0.13(-0.76%) |
Sep 10, 2013 | 17.00 | 17.04 | 16.90 | 16.94 | 42,979,976 | +0.06(+0.33%) |
Sep 09, 2013 | 16.74 | 16.97 | 16.73 | 16.88 | 37,352,544 | +0.18(+1.06%) |
Sep 06, 2013 | 16.72 | 16.82 | 16.51 | 16.70 | 0 | +0.05(+0.31%) |
Sep 05, 2013 | 16.71 | 16.75 | 16.57 | 16.65 | 30,577,538 | -0.03(-0.15%) |
Sep 04, 2013 | 16.49 | 16.79 | 16.42 | 16.68 | 51,012,352 | +0.42(+2.57%) |
Sep 03, 2013 | 16.37 | 16.39 | 16.19 | 16.26 | 35,820,968 | +0.06(+0.40%) |
Aug 30, 2013 | 16.39 | 16.40 | 16.14 | 16.20 | 0 | -0.06(-0.36%) |
Aug 29, 2013 | 16.39 | 16.53 | 16.24 | 16.26 | 37,793,036 | -0.17(-1.01%) |
Aug 28, 2013 | 16.36 | 16.51 | 16.31 | 16.42 | 36,828,856 | +0.07(+0.42%) |
Aug 27, 2013 | 16.30 | 16.37 | 16.21 | 16.35 | 51,014,104 | -0.06(-0.38%) |
Aug 26, 2013 | 16.51 | 16.59 | 16.38 | 16.41 | 30,120,182 | -0.12(-0.74%) |
Aug 23, 2013 | 16.46 | 16.63 | 16.45 | 16.54 | 0 | +0.13(+0.81%) |
Aug 22, 2013 | 16.40 | 16.50 | 16.34 | 16.40 | 23,540,772 | +0.07(+0.41%) |
Aug 21, 2013 | 16.61 | 16.64 | 16.26 | 16.34 | 43,651,448 | -0.26(-1.57%) |
Aug 20, 2013 | 16.44 | 16.71 | 16.43 | 16.60 | 43,531,000 | +0.18(+1.09%) |
Aug 19, 2013 | 16.27 | 16.73 | 16.25 | 16.42 | 58,878,572 | +0.27(+1.67%) |
Aug 16, 2013 | 16.26 | 16.35 | 16.13 | 16.15 | 0 | -0.08(-0.52%) |
Aug 15, 2013 | 16.42 | 16.51 | 16.19 | 16.23 | 54,542,696 | -0.40(-2.39%) |
Aug 14, 2013 | 16.51 | 16.76 | 16.47 | 16.63 | 31,406,474 | +0.04(+0.22%) |
Aug 13, 2013 | 16.72 | 16.73 | 16.50 | 16.59 | 35,286,316 | -0.09(-0.53%) |
Aug 12, 2013 | 16.57 | 16.73 | 16.54 | 16.68 | 31,739,320 | +0.10(+0.58%) |
Aug 09, 2013 | 16.51 | 16.62 | 16.44 | 16.59 | 34,125,532 | +0.04(+0.27%) |
Aug 08, 2013 | 16.76 | 16.79 | 16.51 | 16.54 | 46,921,108 | -0.18(-1.10%) |
Aug 07, 2013 | 16.73 | 16.79 | 16.62 | 16.73 | 31,663,070 | -0.07(-0.44%) |
Aug 06, 2013 | 16.86 | 16.90 | 16.73 | 16.80 | 38,631,888 | -0.09(-0.54%) |
Aug 05, 2013 | 16.95 | 16.96 | 16.84 | 16.89 | 28,320,968 | -0.05(-0.31%) |
Aug 02, 2013 | 16.92 | 16.94 | 16.78 | 16.94 | 49,664,728 | +0.01(+0.09%) |