Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 16.62 | 16.80 | 16.44 | 16.51 | 3,779,474 | -0.14(-0.82%) |
Oct 30, 2013 | 16.95 | 16.98 | 16.56 | 16.64 | 2,661,038 | -0.29(-1.73%) |
Oct 29, 2013 | 16.87 | 16.95 | 16.75 | 16.94 | 2,896,159 | +0.14(+0.81%) |
Oct 28, 2013 | 16.93 | 16.98 | 16.71 | 16.80 | 0 | -0.10(-0.58%) |
Oct 25, 2013 | 16.45 | 16.96 | 16.44 | 16.90 | 0 | +0.49(+2.97%) |
Oct 24, 2013 | 16.03 | 16.45 | 15.87 | 16.41 | 11,513,568 | -0.52(-3.06%) |
Oct 23, 2013 | 16.99 | 17.13 | 16.79 | 16.93 | 3,100,579 | -0.10(-0.57%) |
Oct 22, 2013 | 17.07 | 17.11 | 16.81 | 17.02 | 3,689,304 | +0.01(+0.06%) |
Oct 21, 2013 | 17.14 | 17.16 | 16.87 | 17.01 | 1,836,447 | -0.06(-0.34%) |
Oct 18, 2013 | 16.97 | 17.29 | 16.81 | 17.07 | 3,236,317 | +0.17(+0.98%) |
Oct 17, 2013 | 16.81 | 16.99 | 16.75 | 16.91 | 2,506,943 | -0.03(-0.17%) |
Oct 16, 2013 | 16.67 | 17.09 | 16.52 | 16.94 | 3,972,939 | +0.46(+2.78%) |
Oct 15, 2013 | 16.52 | 16.77 | 16.41 | 16.48 | 3,585,395 | -0.04(-0.24%) |
Oct 14, 2013 | 16.43 | 16.59 | 16.23 | 16.52 | 2,724,375 | -0.08(-0.47%) |
Oct 11, 2013 | 16.29 | 16.60 | 16.16 | 16.59 | 0 | +0.24(+1.49%) |
Oct 10, 2013 | 16.12 | 16.54 | 16.12 | 16.35 | 3,258,339 | +0.48(+3.01%) |
Oct 09, 2013 | 15.17 | 16.00 | 15.17 | 15.87 | 4,306,390 | +0.07(+0.43%) |
Oct 08, 2013 | 16.34 | 16.48 | 15.64 | 15.80 | 4,060,693 | -0.56(-3.40%) |
Oct 07, 2013 | 16.54 | 16.65 | 16.35 | 16.36 | 1,604,387 | -0.36(-2.16%) |
Oct 04, 2013 | 16.49 | 16.89 | 16.42 | 16.72 | 3,659,990 | +0.25(+1.54%) |
Oct 03, 2013 | 16.22 | 16.59 | 16.09 | 16.47 | 3,959,094 | +0.19(+1.14%) |
Oct 02, 2013 | 16.25 | 16.36 | 16.15 | 16.28 | 2,261,205 | -0.12(-0.71%) |
Oct 01, 2013 | 16.12 | 16.42 | 16.12 | 16.40 | 2,904,843 | +0.04(+0.24%) |
Sep 27, 2013 | 16.21 | 16.39 | 16.13 | 16.36 | 0 | -0.04(-0.24%) |
Sep 26, 2013 | 16.39 | 16.54 | 16.25 | 16.40 | 1,831,951 | +0.01(+0.06%) |
Sep 25, 2013 | 16.33 | 16.57 | 16.30 | 16.39 | 3,297,806 | +0.13(+0.78%) |
Sep 24, 2013 | 16.11 | 16.44 | 15.99 | 16.26 | 2,712,553 | +0.19(+1.15%) |
Sep 23, 2013 | 16.24 | 16.29 | 16.01 | 16.08 | 3,140,991 | -0.23(-1.44%) |
Sep 20, 2013 | 16.55 | 16.58 | 16.25 | 16.31 | 0 | -0.15(-0.89%) |
Sep 19, 2013 | 16.73 | 16.98 | 16.30 | 16.46 | 5,849,791 | -0.12(-0.71%) |
Sep 18, 2013 | 17.05 | 17.31 | 16.23 | 16.57 | 0 | -0.49(-2.86%) |
Sep 17, 2013 | 16.69 | 17.10 | 16.64 | 17.06 | 0 | +0.40(+2.40%) |
Sep 16, 2013 | 16.91 | 16.92 | 16.56 | 16.66 | 3,311,097 | -0.04(-0.23%) |
Sep 13, 2013 | 16.59 | 16.73 | 16.44 | 16.70 | 0 | +0.11(+0.65%) |
Sep 12, 2013 | 16.60 | 16.70 | 16.40 | 16.59 | 1,751,762 | -0.02(-0.12%) |
Sep 11, 2013 | 16.62 | 16.69 | 16.24 | 16.61 | 3,796,894 | -0.08(-0.47%) |
Sep 10, 2013 | 16.47 | 17.05 | 16.44 | 16.69 | 7,081,514 | +0.58(+3.58%) |
Sep 09, 2013 | 15.91 | 16.13 | 15.83 | 16.11 | 2,276,018 | +0.24(+1.53%) |
Sep 06, 2013 | 15.69 | 16.08 | 15.27 | 15.87 | 0 | +0.69(+4.57%) |
Sep 05, 2013 | 15.37 | 15.38 | 15.16 | 15.18 | 5,860,623 | -0.16(-1.02%) |
Sep 04, 2013 | 14.82 | 15.59 | 14.46 | 15.34 | 10,432,404 | +1.14(+8.05%) |
Sep 03, 2013 | 13.93 | 14.27 | 13.93 | 14.19 | 3,297,324 | +0.49(+3.56%) |
Aug 30, 2013 | 13.99 | 13.99 | 13.61 | 13.70 | 0 | -0.29(-2.09%) |
Aug 29, 2013 | 13.76 | 14.11 | 13.73 | 14.00 | 1,110,420 | +0.22(+1.63%) |
Aug 28, 2013 | 13.74 | 14.00 | 13.67 | 13.77 | 0 | +0.05(+0.36%) |
Aug 27, 2013 | 14.00 | 14.06 | 13.60 | 13.72 | 0 | -0.46(-3.23%) |
Aug 26, 2013 | 14.31 | 14.35 | 14.16 | 14.18 | 1,733,277 | -0.12(-0.82%) |
Aug 23, 2013 | 14.34 | 14.34 | 14.17 | 14.30 | 0 | -0.04(-0.27%) |
Aug 22, 2013 | 14.15 | 14.38 | 14.10 | 14.34 | 0 | +0.25(+1.80%) |
Aug 21, 2013 | 14.20 | 14.32 | 14.01 | 14.09 | 0 | -0.16(-1.10%) |
Aug 20, 2013 | 14.01 | 14.32 | 13.97 | 14.24 | 2,745,292 | +0.21(+1.53%) |
Aug 19, 2013 | 14.15 | 14.29 | 14.03 | 14.03 | 2,465,062 | -0.19(-1.31%) |
Aug 16, 2013 | 14.11 | 14.35 | 14.11 | 14.21 | 0 | +0.01(+0.07%) |
Aug 15, 2013 | 14.21 | 14.30 | 14.11 | 14.20 | 2,335,994 | -0.19(-1.29%) |
Aug 14, 2013 | 14.23 | 14.43 | 14.22 | 14.39 | 3,010,556 | +0.13(+0.89%) |
Aug 13, 2013 | 14.16 | 14.38 | 14.11 | 14.26 | 2,395,046 | +0.10(+0.69%) |
Aug 12, 2013 | 14.24 | 14.32 | 14.10 | 14.16 | 2,494,917 | -0.17(-1.16%) |
Aug 09, 2013 | 14.30 | 14.42 | 14.13 | 14.33 | 1,830,276 | +0.04(+0.31%) |
Aug 08, 2013 | 14.30 | 14.52 | 14.18 | 14.29 | 2,298,824 | +0.01(+0.10%) |
Aug 07, 2013 | 14.66 | 14.71 | 13.96 | 14.27 | 5,835,370 | -0.51(-3.43%) |
Aug 06, 2013 | 14.93 | 14.96 | 14.68 | 14.78 | 1,398,572 | -0.17(-1.11%) |
Aug 05, 2013 | 14.89 | 15.02 | 14.75 | 14.94 | 2,188,062 | +0.02(+0.13%) |
Aug 02, 2013 | 14.81 | 14.98 | 14.75 | 14.93 | 2,165,051 | +0.08(+0.53%) |