Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.03 | 17.21 | 16.84 | 16.91 | 3,689,262 | -0.14(-0.82%) |
Oct 30, 2013 | 17.36 | 17.40 | 16.97 | 17.05 | 2,597,522 | -0.30(-1.73%) |
Oct 29, 2013 | 17.28 | 17.36 | 17.16 | 17.35 | 2,827,031 | +0.14(+0.81%) |
Oct 28, 2013 | 17.34 | 17.40 | 17.12 | 17.21 | 0 | -0.10(-0.58%) |
Oct 25, 2013 | 16.85 | 17.37 | 16.84 | 17.31 | 0 | +0.50(+2.97%) |
Oct 24, 2013 | 16.42 | 16.85 | 16.26 | 16.81 | 11,238,750 | -0.53(-3.06%) |
Oct 23, 2013 | 17.41 | 17.55 | 17.20 | 17.34 | 3,026,571 | -0.10(-0.57%) |
Oct 22, 2013 | 17.49 | 17.53 | 17.22 | 17.44 | 3,601,244 | +0.01(+0.06%) |
Oct 21, 2013 | 17.56 | 17.58 | 17.28 | 17.43 | 1,792,613 | -0.06(-0.34%) |
Oct 18, 2013 | 17.38 | 17.71 | 17.22 | 17.49 | 3,159,069 | +0.17(+0.98%) |
Oct 17, 2013 | 17.22 | 17.41 | 17.16 | 17.32 | 2,447,105 | -0.03(-0.17%) |
Oct 16, 2013 | 17.08 | 17.51 | 16.92 | 17.35 | 3,878,109 | +0.47(+2.78%) |
Oct 15, 2013 | 16.92 | 17.18 | 16.81 | 16.88 | 3,499,815 | -0.04(-0.24%) |
Oct 14, 2013 | 16.83 | 17.00 | 16.63 | 16.92 | 2,659,347 | -0.08(-0.47%) |
Oct 11, 2013 | 16.69 | 17.01 | 16.55 | 17.00 | 0 | +0.25(+1.49%) |
Oct 10, 2013 | 16.51 | 16.94 | 16.51 | 16.75 | 3,180,566 | +0.49(+3.01%) |
Oct 09, 2013 | 15.54 | 16.39 | 15.54 | 16.26 | 4,203,601 | +0.07(+0.43%) |
Oct 08, 2013 | 16.74 | 16.88 | 16.02 | 16.19 | 3,963,768 | -0.57(-3.40%) |
Oct 07, 2013 | 16.94 | 17.06 | 16.75 | 16.76 | 1,566,092 | -0.37(-2.16%) |
Oct 04, 2013 | 16.89 | 17.30 | 16.82 | 17.13 | 3,572,630 | +0.26(+1.54%) |
Oct 03, 2013 | 16.62 | 17.00 | 16.48 | 16.87 | 3,864,594 | +0.19(+1.14%) |
Oct 02, 2013 | 16.65 | 16.76 | 16.54 | 16.68 | 2,207,232 | -0.12(-0.71%) |
Oct 01, 2013 | 16.51 | 16.82 | 16.51 | 16.80 | 2,835,507 | +0.04(+0.24%) |
Sep 27, 2013 | 16.61 | 16.79 | 16.52 | 16.76 | 0 | -0.04(-0.24%) |
Sep 26, 2013 | 16.79 | 16.94 | 16.65 | 16.80 | 1,788,224 | +0.01(+0.06%) |
Sep 25, 2013 | 16.73 | 16.98 | 16.70 | 16.79 | 3,219,091 | +0.13(+0.78%) |
Sep 24, 2013 | 16.50 | 16.84 | 16.38 | 16.66 | 2,647,807 | +0.19(+1.15%) |
Sep 23, 2013 | 16.64 | 16.69 | 16.41 | 16.47 | 3,066,019 | -0.24(-1.44%) |
Sep 20, 2013 | 16.95 | 16.99 | 16.65 | 16.71 | 0 | -0.15(-0.89%) |
Sep 19, 2013 | 17.14 | 17.40 | 16.70 | 16.86 | 5,710,162 | -0.12(-0.71%) |
Sep 18, 2013 | 17.47 | 17.73 | 16.63 | 16.98 | 0 | -0.50(-2.86%) |
Sep 17, 2013 | 17.10 | 17.52 | 17.05 | 17.48 | 0 | +0.41(+2.40%) |
Sep 16, 2013 | 17.32 | 17.33 | 16.96 | 17.07 | 3,232,064 | -0.04(-0.23%) |
Sep 13, 2013 | 17.00 | 17.14 | 16.84 | 17.11 | 0 | +0.11(+0.65%) |
Sep 12, 2013 | 17.01 | 17.11 | 16.80 | 17.00 | 1,709,949 | -0.02(-0.12%) |
Sep 11, 2013 | 17.03 | 17.10 | 16.63 | 17.02 | 3,706,266 | -0.08(-0.47%) |
Sep 10, 2013 | 16.87 | 17.47 | 16.84 | 17.10 | 6,912,485 | +0.59(+3.58%) |
Sep 09, 2013 | 16.30 | 16.52 | 16.22 | 16.51 | 2,221,692 | +0.25(+1.53%) |
Sep 06, 2013 | 16.07 | 16.47 | 15.64 | 16.26 | 0 | +0.71(+4.57%) |
Sep 05, 2013 | 15.75 | 15.76 | 15.53 | 15.55 | 5,720,735 | -0.16(-1.02%) |
Sep 04, 2013 | 15.18 | 15.97 | 14.81 | 15.71 | 10,183,392 | +1.17(+8.05%) |
Sep 03, 2013 | 14.27 | 14.62 | 14.27 | 14.54 | 3,218,620 | +0.50(+3.56%) |
Aug 30, 2013 | 14.33 | 14.33 | 13.94 | 14.04 | 0 | -0.30(-2.09%) |
Aug 29, 2013 | 14.10 | 14.45 | 14.07 | 14.34 | 1,083,916 | +0.23(+1.63%) |
Aug 28, 2013 | 14.08 | 14.34 | 14.00 | 14.11 | 0 | +0.05(+0.36%) |
Aug 27, 2013 | 14.34 | 14.40 | 13.93 | 14.06 | 0 | -0.47(-3.23%) |
Aug 26, 2013 | 14.66 | 14.70 | 14.51 | 14.53 | 1,691,906 | -0.12(-0.82%) |
Aug 23, 2013 | 14.69 | 14.69 | 14.52 | 14.65 | 0 | -0.04(-0.27%) |
Aug 22, 2013 | 14.50 | 14.73 | 14.44 | 14.69 | 0 | +0.26(+1.80%) |
Aug 21, 2013 | 14.55 | 14.67 | 14.35 | 14.43 | 0 | -0.16(-1.10%) |
Aug 20, 2013 | 14.35 | 14.67 | 14.31 | 14.59 | 2,679,765 | +0.22(+1.53%) |
Aug 19, 2013 | 14.50 | 14.64 | 14.37 | 14.37 | 2,406,224 | -0.19(-1.30%) |
Aug 16, 2013 | 14.46 | 14.70 | 14.46 | 14.56 | 0 | +0.01(+0.07%) |
Aug 15, 2013 | 14.56 | 14.65 | 14.45 | 14.55 | 2,280,236 | -0.19(-1.29%) |
Aug 14, 2013 | 14.58 | 14.79 | 14.56 | 14.74 | 2,938,697 | +0.13(+0.89%) |
Aug 13, 2013 | 14.51 | 14.73 | 14.45 | 14.61 | 2,337,879 | +0.10(+0.69%) |
Aug 12, 2013 | 14.59 | 14.67 | 14.44 | 14.51 | 2,435,366 | -0.17(-1.16%) |
Aug 09, 2013 | 14.65 | 14.77 | 14.48 | 14.68 | 1,786,589 | +0.04(+0.31%) |
Aug 08, 2013 | 14.65 | 14.87 | 14.53 | 14.63 | 2,243,954 | +0.02(+0.10%) |
Aug 07, 2013 | 15.02 | 15.07 | 14.30 | 14.62 | 5,696,085 | -0.52(-3.43%) |
Aug 06, 2013 | 15.29 | 15.33 | 15.04 | 15.14 | 1,365,190 | -0.17(-1.11%) |
Aug 05, 2013 | 15.25 | 15.39 | 15.11 | 15.31 | 2,135,835 | +0.02(+0.13%) |
Aug 02, 2013 | 15.17 | 15.35 | 15.12 | 15.29 | 2,113,374 | +0.08(+0.53%) |