Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 19.05 | 20.26 | 18.17 | 19.78 | 12,419,535 | -1.08(-5.16%) |
Oct 30, 2013 | 22.27 | 22.50 | 20.75 | 20.86 | 7,197,010 | -0.90(-4.12%) |
Oct 29, 2013 | 21.12 | 21.87 | 20.89 | 21.76 | 4,584,651 | +0.87(+4.17%) |
Oct 28, 2013 | 21.55 | 21.86 | 20.37 | 20.88 | 5,468,349 | -0.54(-2.54%) |
Oct 25, 2013 | 22.12 | 22.24 | 21.29 | 21.43 | 0 | -0.56(-2.53%) |
Oct 24, 2013 | 22.39 | 22.72 | 21.87 | 21.98 | 4,800,990 | -0.09(-0.42%) |
Oct 23, 2013 | 22.12 | 22.33 | 21.74 | 22.08 | 4,171,029 | -0.45(-1.98%) |
Oct 22, 2013 | 22.25 | 22.79 | 21.15 | 22.52 | 7,591,428 | +0.90(+4.18%) |
Oct 21, 2013 | 22.34 | 23.18 | 21.47 | 21.62 | 8,246,527 | -0.37(-1.67%) |
Oct 18, 2013 | 20.97 | 22.01 | 20.53 | 21.98 | 6,347,087 | +1.30(+6.27%) |
Oct 17, 2013 | 20.75 | 21.06 | 20.33 | 20.69 | 5,204,193 | +0.17(+0.83%) |
Oct 16, 2013 | 20.54 | 20.75 | 20.14 | 20.52 | 4,212,248 | +0.28(+1.36%) |
Oct 15, 2013 | 19.91 | 20.68 | 19.82 | 20.24 | 7,021,947 | +0.37(+1.84%) |
Oct 14, 2013 | 18.64 | 20.43 | 18.50 | 19.88 | 9,638,169 | +0.88(+4.66%) |
Oct 11, 2013 | 18.47 | 19.28 | 18.41 | 18.99 | 0 | +0.88(+4.88%) |
Oct 10, 2013 | 17.94 | 18.21 | 17.74 | 18.11 | 3,385,065 | +0.60(+3.40%) |
Oct 09, 2013 | 17.86 | 18.06 | 16.74 | 17.51 | 0 | -0.35(-1.94%) |
Oct 08, 2013 | 18.87 | 19.21 | 17.24 | 17.86 | 7,286,111 | -0.84(-4.52%) |
Oct 07, 2013 | 18.46 | 19.31 | 18.43 | 18.70 | 0 | -0.07(-0.35%) |
Oct 04, 2013 | 18.01 | 18.98 | 17.85 | 18.77 | 4,634,426 | +0.71(+3.92%) |
Oct 03, 2013 | 18.55 | 18.89 | 17.59 | 18.06 | 0 | -0.28(-1.54%) |
Oct 02, 2013 | 17.66 | 18.51 | 17.60 | 18.34 | 5,582,160 | +0.47(+2.66%) |
Oct 01, 2013 | 17.26 | 17.87 | 17.17 | 17.87 | 4,301,595 | +0.73(+4.28%) |
Sep 27, 2013 | 16.53 | 17.38 | 16.44 | 17.13 | 0 | +0.47(+2.81%) |
Sep 26, 2013 | 16.91 | 17.45 | 16.40 | 16.67 | 5,213,834 | +0.02(+0.12%) |
Sep 25, 2013 | 15.82 | 16.87 | 15.82 | 16.65 | 5,237,781 | +0.85(+5.39%) |
Sep 24, 2013 | 15.42 | 16.17 | 15.30 | 15.80 | 3,412,739 | +0.37(+2.38%) |
Sep 23, 2013 | 15.66 | 15.95 | 15.13 | 15.43 | 3,074,136 | -0.39(-2.44%) |
Sep 20, 2013 | 16.37 | 16.54 | 15.73 | 15.82 | 0 | -0.42(-2.58%) |
Sep 19, 2013 | 16.44 | 16.63 | 16.07 | 16.23 | 3,138,026 | -0.14(-0.84%) |
Sep 18, 2013 | 15.82 | 16.44 | 15.79 | 16.37 | 3,614,268 | +0.48(+3.01%) |
Sep 17, 2013 | 15.94 | 16.27 | 15.59 | 15.89 | 2,584,100 | -0.09(-0.57%) |
Sep 16, 2013 | 15.78 | 16.44 | 15.63 | 15.99 | 5,212,338 | +0.51(+3.30%) |
Sep 13, 2013 | 15.34 | 15.63 | 15.11 | 15.47 | 0 | +0.23(+1.50%) |
Sep 12, 2013 | 15.69 | 15.78 | 15.08 | 15.25 | 0 | -0.38(-2.43%) |
Sep 11, 2013 | 15.71 | 16.04 | 15.34 | 15.63 | 0 | -0.20(-1.24%) |
Sep 10, 2013 | 15.79 | 16.11 | 15.63 | 15.82 | 4,319,167 | +0.23(+1.47%) |
Sep 09, 2013 | 15.22 | 15.78 | 15.08 | 15.59 | 0 | +0.50(+3.30%) |
Sep 06, 2013 | 14.94 | 15.37 | 14.34 | 15.10 | 0 | +0.29(+1.99%) |
Sep 05, 2013 | 14.67 | 15.03 | 14.59 | 14.80 | 3,245,797 | +0.16(+1.07%) |
Sep 04, 2013 | 14.56 | 14.94 | 14.21 | 14.64 | 0 | +0.15(+1.04%) |
Sep 03, 2013 | 14.35 | 14.72 | 14.18 | 14.49 | 0 | +0.42(+2.98%) |
Aug 30, 2013 | 14.37 | 14.50 | 13.95 | 14.07 | 0 | -0.22(-1.51%) |
Aug 29, 2013 | 14.15 | 14.63 | 14.11 | 14.29 | 2,847,276 | +0.11(+0.79%) |
Aug 28, 2013 | 13.77 | 14.30 | 13.75 | 14.18 | 4,192,516 | +0.36(+2.61%) |
Aug 27, 2013 | 14.49 | 14.63 | 13.76 | 13.82 | 6,344,975 | -1.09(-7.33%) |
Aug 26, 2013 | 15.13 | 15.44 | 14.81 | 14.91 | 0 | -0.12(-0.78%) |
Aug 23, 2013 | 15.31 | 15.32 | 14.80 | 15.03 | 0 | -0.03(-0.22%) |
Aug 22, 2013 | 14.93 | 15.47 | 14.89 | 15.06 | 5,216,299 | +0.37(+2.54%) |
Aug 21, 2013 | 13.88 | 14.87 | 13.82 | 14.69 | 5,896,171 | +0.75(+5.35%) |
Aug 20, 2013 | 13.58 | 14.03 | 13.51 | 13.94 | 4,013,707 | +0.46(+3.45%) |
Aug 19, 2013 | 14.08 | 14.22 | 13.48 | 13.48 | 4,090,124 | -0.50(-3.61%) |
Aug 16, 2013 | 13.54 | 14.32 | 13.53 | 13.98 | 0 | +0.45(+3.34%) |
Aug 15, 2013 | 14.00 | 14.11 | 13.47 | 13.53 | 6,073,111 | -0.85(-5.92%) |
Aug 14, 2013 | 14.56 | 14.76 | 14.32 | 14.38 | 3,982,666 | -0.24(-1.66%) |
Aug 13, 2013 | 14.58 | 14.92 | 14.41 | 14.62 | 5,775,508 | +0.07(+0.49%) |
Aug 12, 2013 | 14.32 | 14.73 | 14.21 | 14.55 | 4,226,731 | +0.09(+0.63%) |
Aug 09, 2013 | 13.99 | 14.83 | 13.96 | 14.46 | 6,412,062 | +0.56(+4.05%) |
Aug 08, 2013 | 13.86 | 14.34 | 13.76 | 13.90 | 6,745,206 | -0.24(-1.67%) |
Aug 07, 2013 | 15.06 | 15.09 | 13.50 | 14.13 | 14,417,071 | -1.55(-9.90%) |
Aug 06, 2013 | 16.24 | 16.37 | 15.49 | 15.68 | 5,189,468 | -0.42(-2.60%) |
Aug 05, 2013 | 15.73 | 16.34 | 15.73 | 16.10 | 5,439,800 | +0.45(+2.89%) |
Aug 02, 2013 | 16.04 | 16.54 | 15.62 | 15.65 | 9,872,565 | +0.00(+0.00%) |