Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 16.17 | 16.22 | 16.02 | 16.11 | 48,235,972 | -0.10(-0.64%) |
Oct 30, 2013 | 16.33 | 16.38 | 16.18 | 16.21 | 42,574,416 | -0.09(-0.53%) |
Oct 29, 2013 | 16.18 | 16.37 | 16.11 | 16.30 | 41,905,496 | +0.20(+1.22%) |
Oct 28, 2013 | 15.99 | 16.10 | 15.93 | 16.10 | 33,576,416 | +0.07(+0.42%) |
Oct 25, 2013 | 16.13 | 16.16 | 15.96 | 16.03 | 0 | +0.06(+0.36%) |
Oct 24, 2013 | 15.95 | 16.02 | 15.78 | 15.98 | 70,112,824 | +0.09(+0.54%) |
Oct 23, 2013 | 16.14 | 16.17 | 15.85 | 15.89 | 65,648,808 | -0.28(-1.74%) |
Oct 22, 2013 | 16.42 | 16.42 | 16.01 | 16.17 | 90,330,184 | -0.20(-1.22%) |
Oct 21, 2013 | 16.50 | 16.50 | 16.29 | 16.37 | 48,351,928 | -0.02(-0.14%) |
Oct 18, 2013 | 16.32 | 16.52 | 16.25 | 16.39 | 62,303,092 | +0.13(+0.79%) |
Oct 17, 2013 | 16.28 | 16.34 | 16.01 | 16.27 | 97,138,888 | -0.15(-0.93%) |
Oct 16, 2013 | 16.58 | 16.64 | 16.29 | 16.42 | 56,356,916 | -0.13(-0.80%) |
Oct 15, 2013 | 16.68 | 16.72 | 16.54 | 16.55 | 36,691,268 | -0.11(-0.69%) |
Oct 14, 2013 | 16.54 | 16.68 | 16.47 | 16.67 | 40,742,120 | +0.04(+0.26%) |
Oct 11, 2013 | 16.44 | 16.69 | 16.40 | 16.62 | 0 | +0.19(+1.17%) |
Oct 10, 2013 | 16.21 | 16.48 | 16.14 | 16.43 | 54,144,044 | +0.36(+2.27%) |
Oct 09, 2013 | 16.18 | 16.25 | 15.92 | 16.07 | 63,502,700 | -0.10(-0.60%) |
Oct 08, 2013 | 16.40 | 16.40 | 16.15 | 16.16 | 44,531,816 | -0.18(-1.11%) |
Oct 07, 2013 | 16.25 | 16.45 | 16.16 | 16.34 | 41,386,248 | -0.09(-0.56%) |
Oct 04, 2013 | 16.39 | 16.49 | 16.32 | 16.44 | 47,069,212 | +0.01(+0.07%) |
Oct 03, 2013 | 16.59 | 16.67 | 16.38 | 16.43 | 53,397,952 | -0.22(-1.35%) |
Oct 02, 2013 | 16.49 | 16.68 | 16.43 | 16.65 | 55,353,248 | +0.06(+0.34%) |
Oct 01, 2013 | 16.66 | 16.77 | 16.57 | 16.59 | 42,145,400 | -0.02(-0.09%) |
Sep 30, 2013 | 16.39 | 16.68 | 16.32 | 16.61 | 56,775,212 | +0.07(+0.43%) |
Sep 27, 2013 | 16.55 | 16.69 | 16.34 | 16.54 | 0 | -0.31(-1.85%) |
Sep 26, 2013 | 17.23 | 17.27 | 16.79 | 16.85 | 76,908,696 | -0.47(-2.70%) |
Sep 25, 2013 | 17.15 | 17.40 | 17.10 | 17.32 | 37,274,404 | +0.21(+1.20%) |
Sep 24, 2013 | 17.11 | 17.24 | 16.97 | 17.11 | 41,455,780 | -0.10(-0.56%) |
Sep 23, 2013 | 17.28 | 17.33 | 17.09 | 17.21 | 37,846,024 | -0.17(-0.96%) |
Sep 20, 2013 | 17.53 | 17.54 | 17.32 | 17.37 | 0 | -0.07(-0.43%) |
Sep 19, 2013 | 17.37 | 17.54 | 17.31 | 17.45 | 56,556,024 | -0.13(-0.73%) |
Sep 18, 2013 | 17.25 | 17.58 | 17.23 | 17.58 | 41,481,736 | +0.30(+1.74%) |
Sep 17, 2013 | 17.29 | 17.40 | 17.23 | 17.27 | 28,179,618 | -0.01(-0.04%) |
Sep 16, 2013 | 17.31 | 17.33 | 17.22 | 17.28 | 46,079,380 | +0.04(+0.25%) |
Sep 13, 2013 | 17.25 | 17.30 | 17.15 | 17.24 | 0 | +0.02(+0.12%) |
Sep 12, 2013 | 17.31 | 17.33 | 17.18 | 17.22 | 31,515,278 | -0.06(-0.35%) |
Sep 11, 2013 | 17.15 | 17.30 | 17.14 | 17.28 | 35,482,200 | +0.16(+0.91%) |
Sep 10, 2013 | 17.03 | 17.19 | 17.01 | 17.12 | 41,298,656 | +0.17(+0.98%) |
Sep 09, 2013 | 16.74 | 17.00 | 16.71 | 16.96 | 31,573,454 | +0.26(+1.57%) |
Sep 06, 2013 | 16.88 | 16.90 | 16.58 | 16.69 | 0 | -0.10(-0.59%) |
Sep 05, 2013 | 16.88 | 16.90 | 16.68 | 16.79 | 33,720,516 | -0.06(-0.34%) |
Sep 04, 2013 | 16.67 | 16.96 | 16.66 | 16.85 | 38,692,024 | +0.21(+1.24%) |
Sep 03, 2013 | 16.71 | 16.85 | 16.63 | 16.64 | 44,901,072 | +0.12(+0.73%) |
Aug 30, 2013 | 16.63 | 16.69 | 16.46 | 16.52 | 0 | -0.10(-0.60%) |
Aug 29, 2013 | 16.64 | 16.84 | 16.62 | 16.62 | 37,007,764 | +0.00(+0.02%) |
Aug 28, 2013 | 16.69 | 16.71 | 16.57 | 16.62 | 39,522,908 | -0.03(-0.17%) |
Aug 27, 2013 | 16.81 | 16.86 | 16.62 | 16.65 | 56,026,776 | -0.24(-1.45%) |
Aug 26, 2013 | 16.90 | 17.05 | 16.84 | 16.89 | 50,357,196 | -0.02(-0.13%) |
Aug 23, 2013 | 17.06 | 17.13 | 16.90 | 16.91 | 0 | -0.11(-0.62%) |
Aug 22, 2013 | 17.07 | 17.17 | 16.98 | 17.02 | 34,301,680 | -0.04(-0.25%) |
Aug 21, 2013 | 17.27 | 17.35 | 17.05 | 17.06 | 47,059,460 | -0.18(-1.03%) |
Aug 20, 2013 | 17.21 | 17.41 | 17.17 | 17.24 | 61,570,832 | +0.04(+0.21%) |
Aug 19, 2013 | 17.24 | 17.48 | 17.19 | 17.20 | 55,903,176 | +0.00(+0.00%) |
Aug 16, 2013 | 17.39 | 17.48 | 17.20 | 17.20 | 0 | -0.15(-0.88%) |
Aug 15, 2013 | 17.29 | 17.60 | 17.21 | 17.36 | 183,444,960 | -1.34(-7.17%) |
Aug 14, 2013 | 18.75 | 18.75 | 18.41 | 18.70 | 95,401,680 | +0.04(+0.21%) |
Aug 13, 2013 | 18.75 | 18.77 | 18.48 | 18.66 | 51,363,956 | -0.01(-0.07%) |
Aug 12, 2013 | 18.33 | 18.75 | 18.32 | 18.67 | 45,142,552 | +0.20(+1.10%) |
Aug 09, 2013 | 18.64 | 18.68 | 18.33 | 18.47 | 38,529,840 | -0.15(-0.79%) |
Aug 08, 2013 | 18.62 | 18.65 | 18.56 | 18.61 | 29,074,256 | +0.10(+0.54%) |
Aug 07, 2013 | 18.65 | 18.77 | 18.52 | 18.52 | 47,214,016 | -0.06(-0.34%) |
Aug 06, 2013 | 18.72 | 18.72 | 18.47 | 18.58 | 36,190,356 | -0.07(-0.38%) |
Aug 05, 2013 | 18.51 | 18.73 | 18.51 | 18.65 | 40,490,404 | +0.09(+0.46%) |
Aug 02, 2013 | 18.29 | 18.56 | 18.24 | 18.56 | 37,379,484 | +0.21(+1.15%) |