Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 19.43 | 19.61 | 19.34 | 19.37 | 48,005,304 | -0.15(-0.79%) |
Oct 30, 2013 | 19.73 | 19.75 | 19.44 | 19.52 | 35,559,520 | -0.20(-1.02%) |
Oct 29, 2013 | 19.47 | 19.79 | 19.46 | 19.73 | 54,540,060 | +0.32(+1.66%) |
Oct 28, 2013 | 19.22 | 19.45 | 19.22 | 19.41 | 40,291,724 | +0.08(+0.42%) |
Oct 25, 2013 | 19.24 | 19.37 | 19.20 | 19.32 | 38,713,184 | +0.00(+0.00%) |
Oct 24, 2013 | 19.37 | 19.51 | 19.29 | 19.32 | 40,553,840 | +0.01(+0.03%) |
Oct 23, 2013 | 19.35 | 19.48 | 19.30 | 19.32 | 39,466,248 | -0.05(-0.26%) |
Oct 22, 2013 | 19.18 | 19.53 | 19.15 | 19.37 | 50,933,164 | +0.18(+0.92%) |
Oct 21, 2013 | 19.23 | 19.34 | 19.16 | 19.19 | 38,104,528 | -0.07(-0.36%) |
Oct 18, 2013 | 19.06 | 19.41 | 18.99 | 19.26 | 68,998,736 | +0.16(+0.83%) |
Oct 17, 2013 | 18.82 | 19.10 | 18.74 | 19.10 | 47,057,884 | +0.29(+1.54%) |
Oct 16, 2013 | 18.47 | 18.82 | 18.43 | 18.81 | 49,818,188 | +0.40(+2.19%) |
Oct 15, 2013 | 18.44 | 18.48 | 18.31 | 18.41 | 49,896,584 | -0.12(-0.65%) |
Oct 14, 2013 | 18.03 | 18.53 | 18.02 | 18.53 | 45,854,316 | +0.40(+2.19%) |
Oct 11, 2013 | 18.26 | 18.26 | 18.07 | 18.13 | 38,658,752 | -0.03(-0.17%) |
Oct 10, 2013 | 18.07 | 18.16 | 17.86 | 18.16 | 38,976,700 | +0.30(+1.70%) |
Oct 09, 2013 | 17.83 | 17.95 | 17.69 | 17.86 | 49,796,924 | +0.03(+0.18%) |
Oct 08, 2013 | 18.05 | 18.11 | 17.82 | 17.83 | 39,507,592 | -0.24(-1.33%) |
Oct 07, 2013 | 18.14 | 18.20 | 18.07 | 18.07 | 30,705,594 | -0.24(-1.31%) |
Oct 04, 2013 | 18.20 | 18.33 | 18.05 | 18.31 | 30,955,466 | +0.15(+0.80%) |
Oct 03, 2013 | 18.32 | 18.32 | 18.11 | 18.16 | 35,936,660 | -0.15(-0.83%) |
Oct 02, 2013 | 18.11 | 18.31 | 18.08 | 18.31 | 35,342,248 | +0.08(+0.42%) |
Oct 01, 2013 | 18.04 | 18.27 | 18.00 | 18.24 | 37,153,032 | +0.10(+0.57%) |
Sep 30, 2013 | 18.12 | 18.18 | 18.06 | 18.13 | 41,802,308 | -0.10(-0.54%) |
Sep 27, 2013 | 17.98 | 18.31 | 17.90 | 18.23 | 44,680,896 | +0.23(+1.26%) |
Sep 26, 2013 | 18.07 | 18.12 | 17.90 | 18.00 | 40,344,428 | +0.02(+0.11%) |
Sep 25, 2013 | 18.11 | 18.23 | 17.98 | 17.98 | 41,433,712 | -0.14(-0.77%) |
Sep 24, 2013 | 18.14 | 18.27 | 18.06 | 18.12 | 29,605,926 | -0.06(-0.31%) |
Sep 23, 2013 | 18.16 | 18.33 | 18.12 | 18.18 | 39,243,412 | -0.11(-0.59%) |
Sep 20, 2013 | 18.29 | 18.39 | 18.26 | 18.29 | 64,283,504 | +0.08(+0.45%) |
Sep 19, 2013 | 18.33 | 18.40 | 18.09 | 18.21 | 53,221,896 | -0.13(-0.69%) |
Sep 18, 2013 | 18.14 | 18.48 | 18.09 | 18.33 | 47,882,052 | +0.25(+1.40%) |
Sep 17, 2013 | 18.09 | 18.21 | 18.04 | 18.08 | 34,832,236 | -0.04(-0.24%) |
Sep 16, 2013 | 18.17 | 18.18 | 18.06 | 18.12 | 36,614,824 | +0.13(+0.70%) |
Sep 13, 2013 | 17.92 | 18.09 | 17.88 | 18.00 | 34,786,592 | +0.13(+0.71%) |
Sep 12, 2013 | 18.08 | 18.15 | 17.85 | 17.87 | 45,052,848 | -0.23(-1.26%) |
Sep 11, 2013 | 18.01 | 18.14 | 17.98 | 18.10 | 31,810,560 | +0.14(+0.77%) |
Sep 10, 2013 | 17.92 | 18.00 | 17.85 | 17.96 | 37,633,224 | +0.09(+0.53%) |
Sep 09, 2013 | 17.82 | 17.90 | 17.74 | 17.86 | 34,358,272 | +0.01(+0.07%) |
Sep 06, 2013 | 17.85 | 18.02 | 17.72 | 17.85 | 35,296,712 | +0.01(+0.04%) |
Sep 05, 2013 | 18.01 | 18.01 | 17.77 | 17.85 | 32,945,526 | -0.06(-0.35%) |
Sep 04, 2013 | 17.80 | 18.02 | 17.72 | 17.91 | 40,162,492 | +0.23(+1.29%) |
Sep 03, 2013 | 17.92 | 17.96 | 17.59 | 17.68 | 37,519,464 | -0.13(-0.71%) |
Aug 30, 2013 | 17.71 | 17.93 | 17.68 | 17.81 | 47,179,140 | +0.07(+0.39%) |
Aug 29, 2013 | 17.75 | 17.98 | 17.72 | 17.74 | 34,251,180 | -0.07(-0.39%) |
Aug 28, 2013 | 17.64 | 17.98 | 17.56 | 17.81 | 46,295,524 | +0.14(+0.77%) |
Aug 27, 2013 | 17.62 | 17.85 | 17.52 | 17.67 | 38,973,828 | -0.02(-0.09%) |
Aug 26, 2013 | 17.88 | 17.91 | 17.69 | 17.69 | 31,778,218 | -0.20(-1.13%) |
Aug 23, 2013 | 17.76 | 17.90 | 17.73 | 17.89 | 29,318,298 | +0.11(+0.64%) |
Aug 22, 2013 | 17.88 | 17.88 | 17.74 | 17.78 | 36,020,968 | -0.05(-0.28%) |
Aug 21, 2013 | 17.99 | 18.04 | 17.81 | 17.83 | 36,791,472 | -0.18(-1.02%) |
Aug 20, 2013 | 18.03 | 18.15 | 18.00 | 18.01 | 32,146,776 | +0.04(+0.25%) |
Aug 19, 2013 | 17.85 | 17.98 | 17.82 | 17.97 | 42,505,188 | +0.06(+0.32%) |
Aug 16, 2013 | 18.09 | 18.10 | 17.90 | 17.91 | 44,790,440 | -0.27(-1.49%) |
Aug 15, 2013 | 18.27 | 18.36 | 18.16 | 18.18 | 43,100,452 | -0.15(-0.79%) |
Aug 14, 2013 | 18.45 | 18.58 | 18.31 | 18.33 | 37,918,692 | -0.15(-0.82%) |
Aug 13, 2013 | 18.46 | 18.57 | 18.37 | 18.48 | 31,727,716 | +0.05(+0.27%) |
Aug 12, 2013 | 18.35 | 18.45 | 18.33 | 18.43 | 30,852,428 | -0.01(-0.07%) |
Aug 09, 2013 | 18.36 | 18.47 | 18.31 | 18.44 | 31,239,766 | +0.05(+0.27%) |
Aug 08, 2013 | 18.44 | 18.50 | 18.32 | 18.39 | 35,670,512 | -0.08(-0.44%) |
Aug 07, 2013 | 18.48 | 18.59 | 18.43 | 18.47 | 33,901,904 | -0.05(-0.27%) |
Aug 06, 2013 | 18.46 | 18.57 | 18.42 | 18.52 | 38,421,164 | +0.09(+0.51%) |
Aug 05, 2013 | 18.50 | 18.53 | 18.39 | 18.43 | 22,799,876 | -0.11(-0.61%) |
Aug 02, 2013 | 18.27 | 18.57 | 18.27 | 18.54 | 34,821,424 | +0.16(+0.89%) |