Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 19.11 | 19.52 | 18.77 | 19.20 | 1,839,096 | -0.02(-0.11%) |
Oct 30, 2013 | 19.10 | 19.31 | 18.45 | 19.23 | 1,363,364 | +0.20(+1.07%) |
Oct 29, 2013 | 19.06 | 19.32 | 18.47 | 19.02 | 766,674 | +0.06(+0.31%) |
Oct 28, 2013 | 18.91 | 19.86 | 18.87 | 18.96 | 1,091,494 | +0.24(+1.29%) |
Oct 25, 2013 | 19.11 | 19.40 | 18.64 | 18.72 | 622,484 | -0.50(-2.58%) |
Oct 24, 2013 | 18.94 | 19.24 | 18.58 | 19.22 | 891,055 | +0.32(+1.70%) |
Oct 23, 2013 | 19.23 | 19.53 | 18.83 | 18.90 | 1,270,570 | -0.25(-1.30%) |
Oct 22, 2013 | 18.75 | 19.43 | 18.57 | 19.15 | 1,548,935 | +0.54(+2.90%) |
Oct 21, 2013 | 18.78 | 18.88 | 18.42 | 18.61 | 1,487,049 | -0.18(-0.93%) |
Oct 18, 2013 | 18.77 | 18.86 | 18.48 | 18.78 | 1,831,797 | +0.18(+0.98%) |
Oct 17, 2013 | 18.24 | 19.04 | 18.21 | 18.60 | 1,607,935 | +0.41(+2.25%) |
Oct 16, 2013 | 18.28 | 18.32 | 17.76 | 18.19 | 1,194,994 | +0.03(+0.16%) |
Oct 15, 2013 | 18.17 | 18.37 | 17.99 | 18.16 | 1,051,426 | +0.04(+0.20%) |
Oct 14, 2013 | 17.58 | 18.19 | 17.53 | 18.13 | 1,627,297 | +0.48(+2.73%) |
Oct 11, 2013 | 17.45 | 18.18 | 17.27 | 17.64 | 2,032,272 | +0.20(+1.17%) |
Oct 10, 2013 | 15.88 | 18.07 | 15.88 | 17.44 | 3,824,613 | +1.80(+11.52%) |
Oct 09, 2013 | 15.81 | 15.99 | 15.46 | 15.64 | 1,286,604 | -0.26(-1.61%) |
Oct 08, 2013 | 16.18 | 16.31 | 15.72 | 15.89 | 1,374,702 | -0.29(-1.80%) |
Oct 07, 2013 | 16.38 | 16.58 | 16.03 | 16.19 | 996,853 | -0.36(-2.20%) |
Oct 04, 2013 | 16.46 | 16.75 | 16.15 | 16.55 | 964,550 | +0.10(+0.62%) |
Oct 03, 2013 | 16.13 | 16.57 | 15.87 | 16.45 | 1,099,003 | +0.29(+1.81%) |
Oct 02, 2013 | 16.12 | 16.51 | 16.05 | 16.16 | 759,538 | -0.04(-0.23%) |
Oct 01, 2013 | 16.30 | 16.58 | 16.12 | 16.19 | 886,806 | -0.29(-1.77%) |
Sep 27, 2013 | 16.60 | 16.63 | 16.41 | 16.48 | 821,364 | -0.07(-0.44%) |
Sep 26, 2013 | 16.59 | 16.65 | 16.41 | 16.56 | 765,012 | -0.01(-0.09%) |
Sep 25, 2013 | 16.44 | 16.75 | 16.43 | 16.57 | 574,720 | +0.14(+0.84%) |
Sep 24, 2013 | 16.47 | 16.59 | 16.38 | 16.43 | 1,713,853 | -0.04(-0.27%) |
Sep 23, 2013 | 16.16 | 16.73 | 16.09 | 16.48 | 2,556,637 | +0.25(+1.53%) |
Sep 20, 2013 | 16.16 | 16.86 | 15.97 | 16.23 | 1,875,341 | +0.01(+0.09%) |
Sep 19, 2013 | 16.82 | 16.95 | 16.19 | 16.21 | 1,079,375 | -0.63(-3.72%) |
Sep 18, 2013 | 16.62 | 17.13 | 16.52 | 16.84 | 568,032 | +0.12(+0.74%) |
Sep 17, 2013 | 16.69 | 16.85 | 16.52 | 16.72 | 1,057,753 | +0.04(+0.22%) |
Sep 16, 2013 | 16.44 | 16.84 | 16.07 | 16.68 | 1,894,727 | +0.36(+2.19%) |
Sep 13, 2013 | 15.76 | 16.48 | 15.70 | 16.32 | 1,033,547 | +0.61(+3.85%) |
Sep 12, 2013 | 15.24 | 15.73 | 15.02 | 15.72 | 1,081,063 | +0.42(+2.72%) |
Sep 11, 2013 | 15.59 | 15.59 | 15.06 | 15.30 | 924,754 | -0.32(-2.05%) |
Sep 10, 2013 | 15.60 | 15.76 | 15.34 | 15.62 | 1,000,650 | +0.01(+0.09%) |
Sep 09, 2013 | 15.97 | 16.15 | 15.59 | 15.61 | 966,501 | -0.30(-1.88%) |
Sep 06, 2013 | 16.46 | 16.52 | 15.86 | 15.91 | 1,464,316 | -0.42(-2.55%) |
Sep 05, 2013 | 16.65 | 16.70 | 16.19 | 16.32 | 757,314 | -0.37(-2.23%) |
Sep 04, 2013 | 16.59 | 17.02 | 16.38 | 16.70 | 1,010,652 | +0.04(+0.26%) |
Sep 03, 2013 | 16.19 | 16.67 | 15.86 | 16.65 | 1,697,551 | +0.63(+3.91%) |
Aug 30, 2013 | 16.02 | 16.16 | 15.81 | 16.02 | 907,918 | +0.05(+0.32%) |
Aug 29, 2013 | 15.85 | 16.26 | 15.65 | 15.97 | 1,218,132 | +0.12(+0.74%) |
Aug 28, 2013 | 15.97 | 16.12 | 15.68 | 15.86 | 952,056 | -0.14(-0.87%) |
Aug 27, 2013 | 16.40 | 16.48 | 15.97 | 16.00 | 819,877 | -0.44(-2.66%) |
Aug 26, 2013 | 16.65 | 16.70 | 16.38 | 16.43 | 861,835 | -0.20(-1.23%) |
Aug 23, 2013 | 16.50 | 16.81 | 16.38 | 16.64 | 563,353 | +0.20(+1.20%) |
Aug 22, 2013 | 15.99 | 16.63 | 15.75 | 16.44 | 509,795 | +0.48(+3.02%) |
Aug 21, 2013 | 15.94 | 16.22 | 15.67 | 15.96 | 790,887 | +0.03(+0.18%) |
Aug 20, 2013 | 15.64 | 16.11 | 14.70 | 15.93 | 2,851,540 | -0.13(-0.82%) |
Aug 19, 2013 | 16.16 | 16.27 | 15.97 | 16.06 | 849,662 | -0.11(-0.68%) |
Aug 16, 2013 | 16.32 | 16.40 | 15.97 | 16.17 | 1,147,755 | -0.24(-1.47%) |
Aug 15, 2013 | 16.41 | 16.51 | 16.05 | 16.41 | 1,194,774 | -0.10(-0.62%) |
Aug 14, 2013 | 16.92 | 16.94 | 16.42 | 16.51 | 827,737 | -0.29(-1.74%) |
Aug 13, 2013 | 17.28 | 17.36 | 16.50 | 16.81 | 1,027,640 | -0.44(-2.54%) |
Aug 12, 2013 | 16.91 | 17.26 | 16.69 | 17.24 | 621,372 | +0.17(+0.98%) |
Aug 09, 2013 | 17.53 | 17.80 | 16.96 | 17.08 | 1,263,437 | -0.46(-2.62%) |
Aug 08, 2013 | 17.26 | 17.61 | 16.71 | 17.53 | 1,186,032 | +0.66(+3.93%) |
Aug 07, 2013 | 17.71 | 18.00 | 16.81 | 16.87 | 2,115,701 | -0.82(-4.64%) |
Aug 06, 2013 | 16.28 | 18.17 | 16.25 | 17.69 | 4,408,015 | +1.55(+9.59%) |
Aug 05, 2013 | 16.50 | 16.58 | 16.06 | 16.14 | 1,437,803 | -0.42(-2.52%) |
Aug 02, 2013 | 16.17 | 16.65 | 16.03 | 16.56 | 2,871,080 | +0.36(+2.22%) |