Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.42 | 18.44 | 17.50 | 17.96 | 1,625,459 | -0.52(-2.80%) |
Oct 30, 2013 | 18.83 | 19.13 | 18.20 | 18.48 | 726,073 | -0.34(-1.81%) |
Oct 29, 2013 | 18.69 | 18.90 | 18.57 | 18.82 | 369,184 | +0.22(+1.21%) |
Oct 28, 2013 | 18.98 | 19.25 | 18.45 | 18.60 | 516,719 | -0.34(-1.80%) |
Oct 25, 2013 | 19.13 | 19.47 | 18.55 | 18.94 | 499,414 | -0.13(-0.67%) |
Oct 24, 2013 | 18.08 | 19.08 | 17.90 | 19.06 | 791,367 | +0.92(+5.05%) |
Oct 23, 2013 | 18.62 | 19.12 | 18.01 | 18.15 | 1,268,843 | -1.64(-8.28%) |
Oct 22, 2013 | 20.54 | 20.83 | 19.46 | 19.79 | 1,255,222 | -0.78(-3.80%) |
Oct 21, 2013 | 20.58 | 21.01 | 20.22 | 20.57 | 1,593,209 | +0.08(+0.38%) |
Oct 18, 2013 | 19.91 | 20.49 | 19.39 | 20.49 | 1,274,596 | +0.82(+4.17%) |
Oct 17, 2013 | 18.83 | 19.68 | 18.65 | 19.67 | 1,561,056 | +0.69(+3.65%) |
Oct 16, 2013 | 18.07 | 19.02 | 17.96 | 18.98 | 1,873,664 | +1.01(+5.65%) |
Oct 15, 2013 | 18.37 | 18.37 | 17.77 | 17.96 | 1,346,851 | +0.30(+1.71%) |
Oct 14, 2013 | 16.84 | 17.81 | 16.78 | 17.66 | 1,427,705 | +0.81(+4.81%) |
Oct 11, 2013 | 16.16 | 17.14 | 15.92 | 16.85 | 970,745 | +0.65(+4.04%) |
Oct 10, 2013 | 15.84 | 16.39 | 15.84 | 16.20 | 476,194 | +0.56(+3.56%) |
Oct 09, 2013 | 15.80 | 15.97 | 15.24 | 15.64 | 884,288 | -0.13(-0.80%) |
Oct 08, 2013 | 15.99 | 16.30 | 15.63 | 15.77 | 554,705 | -0.17(-1.04%) |
Oct 07, 2013 | 16.42 | 16.51 | 15.93 | 15.93 | 540,150 | -0.71(-4.28%) |
Oct 04, 2013 | 15.89 | 16.99 | 15.89 | 16.64 | 846,716 | +0.70(+4.41%) |
Oct 03, 2013 | 16.20 | 16.20 | 15.66 | 15.94 | 602,506 | -0.20(-1.21%) |
Oct 02, 2013 | 16.35 | 16.45 | 15.98 | 16.14 | 679,281 | -0.30(-1.84%) |
Oct 01, 2013 | 15.96 | 16.60 | 15.96 | 16.44 | 663,046 | +0.12(+0.72%) |
Sep 27, 2013 | 16.34 | 16.49 | 16.27 | 16.32 | 403,648 | -0.09(-0.54%) |
Sep 26, 2013 | 16.59 | 16.59 | 16.10 | 16.41 | 596,365 | -0.13(-0.77%) |
Sep 25, 2013 | 16.55 | 16.64 | 16.41 | 16.54 | 933,828 | +0.01(+0.06%) |
Sep 24, 2013 | 16.57 | 16.81 | 16.30 | 16.53 | 946,143 | +0.01(+0.06%) |
Sep 23, 2013 | 16.20 | 16.56 | 16.06 | 16.52 | 665,090 | +0.41(+2.54%) |
Sep 20, 2013 | 16.41 | 16.51 | 15.90 | 16.11 | 2,667,227 | -0.06(-0.36%) |
Sep 19, 2013 | 16.41 | 16.67 | 15.72 | 16.17 | 890,787 | -0.36(-2.18%) |
Sep 18, 2013 | 16.58 | 16.68 | 16.19 | 16.53 | 594,774 | -0.01(-0.06%) |
Sep 17, 2013 | 16.24 | 16.64 | 16.02 | 16.54 | 601,810 | +0.35(+2.17%) |
Sep 16, 2013 | 16.51 | 16.52 | 15.83 | 16.19 | 596,810 | -0.33(-2.01%) |
Sep 13, 2013 | 16.27 | 16.67 | 16.14 | 16.52 | 912,609 | +0.23(+1.44%) |
Sep 12, 2013 | 15.90 | 16.42 | 15.82 | 16.28 | 1,493,497 | +0.37(+2.33%) |
Sep 11, 2013 | 15.54 | 16.04 | 15.40 | 15.91 | 916,252 | +0.31(+2.00%) |
Sep 10, 2013 | 15.56 | 15.62 | 15.15 | 15.60 | 647,553 | +0.04(+0.25%) |
Sep 09, 2013 | 15.38 | 15.73 | 15.25 | 15.56 | 1,221,397 | +0.24(+1.59%) |
Sep 06, 2013 | 14.97 | 15.48 | 14.89 | 15.32 | 2,134,471 | +0.34(+2.28%) |
Sep 05, 2013 | 15.16 | 15.44 | 14.90 | 14.98 | 7,586,765 | -0.43(-2.79%) |
Sep 04, 2013 | 16.39 | 16.39 | 15.18 | 15.41 | 2,216,171 | -1.28(-7.66%) |
Sep 03, 2013 | 16.61 | 17.00 | 16.61 | 16.68 | 482,808 | +0.16(+0.94%) |
Aug 30, 2013 | 16.72 | 16.72 | 16.03 | 16.53 | 637,475 | -0.24(-1.45%) |
Aug 29, 2013 | 17.03 | 17.03 | 16.67 | 16.77 | 518,498 | -0.22(-1.32%) |
Aug 28, 2013 | 17.07 | 17.28 | 16.87 | 17.00 | 501,264 | -0.07(-0.40%) |
Aug 27, 2013 | 17.29 | 17.45 | 16.97 | 17.06 | 408,894 | -0.30(-1.74%) |
Aug 26, 2013 | 17.06 | 17.39 | 16.92 | 17.37 | 792,727 | +0.32(+1.89%) |
Aug 23, 2013 | 17.17 | 17.21 | 17.03 | 17.05 | 405,180 | -0.01(-0.06%) |
Aug 22, 2013 | 17.06 | 17.22 | 16.98 | 17.05 | 368,515 | +0.19(+1.10%) |
Aug 21, 2013 | 16.91 | 17.30 | 16.83 | 16.87 | 276,301 | -0.05(-0.29%) |
Aug 20, 2013 | 16.26 | 17.28 | 15.78 | 16.92 | 590,274 | +0.56(+3.40%) |
Aug 19, 2013 | 16.65 | 16.69 | 16.21 | 16.36 | 482,178 | -0.25(-1.53%) |
Aug 16, 2013 | 15.55 | 16.80 | 15.40 | 16.62 | 708,602 | +1.04(+6.70%) |
Aug 15, 2013 | 15.44 | 15.65 | 15.41 | 15.57 | 360,750 | +0.06(+0.38%) |
Aug 14, 2013 | 15.49 | 15.73 | 15.42 | 15.51 | 198,512 | -0.08(-0.50%) |
Aug 13, 2013 | 15.44 | 15.99 | 15.38 | 15.59 | 354,197 | +0.10(+0.63%) |
Aug 12, 2013 | 14.15 | 15.53 | 14.11 | 15.49 | 476,918 | +1.35(+9.52%) |
Aug 09, 2013 | 14.93 | 14.93 | 14.02 | 14.15 | 689,188 | -0.97(-6.39%) |
Aug 08, 2013 | 13.66 | 15.15 | 13.31 | 15.11 | 603,467 | +1.89(+14.32%) |
Aug 07, 2013 | 13.17 | 13.26 | 13.11 | 13.22 | 197,261 | +0.05(+0.37%) |
Aug 06, 2013 | 13.11 | 13.20 | 12.99 | 13.17 | 297,458 | +0.09(+0.67%) |
Aug 05, 2013 | 13.00 | 13.12 | 12.89 | 13.08 | 190,669 | +0.15(+1.13%) |
Aug 02, 2013 | 12.83 | 12.94 | 12.79 | 12.94 | 171,909 | +0.09(+0.68%) |