Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.36 | 18.38 | 17.45 | 17.91 | 1,630,610 | -0.52(-2.80%) |
Oct 30, 2013 | 18.77 | 19.07 | 18.14 | 18.42 | 728,374 | -0.34(-1.81%) |
Oct 29, 2013 | 18.63 | 18.84 | 18.51 | 18.76 | 370,354 | +0.22(+1.21%) |
Oct 28, 2013 | 18.92 | 19.19 | 18.39 | 18.54 | 518,356 | -0.34(-1.80%) |
Oct 25, 2013 | 19.07 | 19.41 | 18.49 | 18.88 | 500,996 | -0.13(-0.67%) |
Oct 24, 2013 | 18.02 | 19.02 | 17.85 | 19.00 | 793,875 | +0.91(+5.05%) |
Oct 23, 2013 | 18.56 | 19.06 | 17.95 | 18.09 | 1,272,863 | -1.63(-8.28%) |
Oct 22, 2013 | 20.47 | 20.76 | 19.40 | 19.72 | 1,259,199 | -0.78(-3.80%) |
Oct 21, 2013 | 20.51 | 20.94 | 20.15 | 20.50 | 1,598,257 | +0.08(+0.38%) |
Oct 18, 2013 | 19.85 | 20.42 | 19.33 | 20.42 | 1,278,635 | +0.82(+4.17%) |
Oct 17, 2013 | 18.77 | 19.62 | 18.59 | 19.61 | 1,566,002 | +0.69(+3.65%) |
Oct 16, 2013 | 18.01 | 18.96 | 17.91 | 18.92 | 1,879,600 | +1.01(+5.65%) |
Oct 15, 2013 | 18.31 | 18.31 | 17.71 | 17.91 | 1,351,118 | +0.30(+1.71%) |
Oct 14, 2013 | 16.79 | 17.75 | 16.73 | 17.60 | 1,432,228 | +0.81(+4.81%) |
Oct 11, 2013 | 16.11 | 17.09 | 15.87 | 16.80 | 973,821 | +0.65(+4.04%) |
Oct 10, 2013 | 15.79 | 16.34 | 15.79 | 16.14 | 477,703 | +0.55(+3.56%) |
Oct 09, 2013 | 15.75 | 15.92 | 15.19 | 15.59 | 887,090 | -0.13(-0.80%) |
Oct 08, 2013 | 15.94 | 16.25 | 15.58 | 15.72 | 556,463 | -0.17(-1.04%) |
Oct 07, 2013 | 16.37 | 16.46 | 15.88 | 15.88 | 541,861 | -0.71(-4.28%) |
Oct 04, 2013 | 15.84 | 16.93 | 15.84 | 16.59 | 849,399 | +0.70(+4.41%) |
Oct 03, 2013 | 16.14 | 16.14 | 15.61 | 15.89 | 604,415 | -0.19(-1.21%) |
Oct 02, 2013 | 16.30 | 16.40 | 15.93 | 16.09 | 681,433 | -0.30(-1.84%) |
Oct 01, 2013 | 15.91 | 16.54 | 15.91 | 16.39 | 665,147 | +0.12(+0.72%) |
Sep 27, 2013 | 16.29 | 16.44 | 16.22 | 16.27 | 404,927 | -0.09(-0.54%) |
Sep 26, 2013 | 16.53 | 16.53 | 16.05 | 16.36 | 598,255 | -0.13(-0.77%) |
Sep 25, 2013 | 16.50 | 16.59 | 16.36 | 16.49 | 936,787 | +0.01(+0.06%) |
Sep 24, 2013 | 16.51 | 16.76 | 16.25 | 16.48 | 949,140 | +0.01(+0.06%) |
Sep 23, 2013 | 16.14 | 16.50 | 16.01 | 16.47 | 667,198 | +0.41(+2.54%) |
Sep 20, 2013 | 16.36 | 16.46 | 15.85 | 16.06 | 2,675,678 | -0.06(-0.36%) |
Sep 19, 2013 | 16.36 | 16.62 | 15.67 | 16.12 | 893,609 | -0.36(-2.18%) |
Sep 18, 2013 | 16.52 | 16.63 | 16.14 | 16.48 | 596,658 | -0.01(-0.06%) |
Sep 17, 2013 | 16.18 | 16.58 | 15.97 | 16.49 | 603,717 | +0.35(+2.17%) |
Sep 16, 2013 | 16.46 | 16.47 | 15.78 | 16.14 | 598,701 | -0.33(-2.01%) |
Sep 13, 2013 | 16.22 | 16.62 | 16.09 | 16.47 | 915,500 | +0.23(+1.44%) |
Sep 12, 2013 | 15.85 | 16.37 | 15.77 | 16.23 | 1,498,229 | +0.37(+2.33%) |
Sep 11, 2013 | 15.49 | 15.99 | 15.35 | 15.86 | 919,156 | +0.31(+2.00%) |
Sep 10, 2013 | 15.51 | 15.57 | 15.10 | 15.55 | 649,605 | +0.04(+0.25%) |
Sep 09, 2013 | 15.33 | 15.68 | 15.20 | 15.51 | 1,225,267 | +0.24(+1.59%) |
Sep 06, 2013 | 14.92 | 15.44 | 14.84 | 15.27 | 2,141,235 | +0.34(+2.28%) |
Sep 05, 2013 | 15.11 | 15.39 | 14.85 | 14.93 | 7,610,804 | -0.43(-2.79%) |
Sep 04, 2013 | 16.34 | 16.34 | 15.13 | 15.36 | 2,223,193 | -1.27(-7.66%) |
Sep 03, 2013 | 16.55 | 16.94 | 16.55 | 16.63 | 484,338 | +0.16(+0.94%) |
Aug 30, 2013 | 16.67 | 16.67 | 15.98 | 16.48 | 639,494 | -0.24(-1.45%) |
Aug 29, 2013 | 16.97 | 16.97 | 16.62 | 16.72 | 520,141 | -0.22(-1.32%) |
Aug 28, 2013 | 17.02 | 17.22 | 16.82 | 16.94 | 502,852 | -0.07(-0.40%) |
Aug 27, 2013 | 17.23 | 17.40 | 16.91 | 17.01 | 410,189 | -0.30(-1.74%) |
Aug 26, 2013 | 17.01 | 17.33 | 16.86 | 17.31 | 795,239 | +0.32(+1.89%) |
Aug 23, 2013 | 17.12 | 17.16 | 16.97 | 16.99 | 406,464 | -0.01(-0.06%) |
Aug 22, 2013 | 17.01 | 17.17 | 16.92 | 17.00 | 369,683 | +0.18(+1.10%) |
Aug 21, 2013 | 16.86 | 17.24 | 16.78 | 16.82 | 277,177 | -0.05(-0.29%) |
Aug 20, 2013 | 16.21 | 17.22 | 15.73 | 16.86 | 592,145 | +0.55(+3.40%) |
Aug 19, 2013 | 16.60 | 16.64 | 16.15 | 16.31 | 483,705 | -0.25(-1.53%) |
Aug 16, 2013 | 15.50 | 16.75 | 15.35 | 16.56 | 710,847 | +1.04(+6.70%) |
Aug 15, 2013 | 15.39 | 15.60 | 15.36 | 15.52 | 361,893 | +0.06(+0.38%) |
Aug 14, 2013 | 15.44 | 15.68 | 15.37 | 15.46 | 199,141 | -0.08(-0.50%) |
Aug 13, 2013 | 15.39 | 15.94 | 15.33 | 15.54 | 355,319 | +0.10(+0.63%) |
Aug 12, 2013 | 14.10 | 15.48 | 14.06 | 15.44 | 478,429 | +1.34(+9.52%) |
Aug 09, 2013 | 14.88 | 14.88 | 13.98 | 14.10 | 691,371 | -0.96(-6.39%) |
Aug 08, 2013 | 13.62 | 15.10 | 13.27 | 15.07 | 605,379 | +1.89(+14.32%) |
Aug 07, 2013 | 13.13 | 13.22 | 13.07 | 13.18 | 197,886 | +0.05(+0.37%) |
Aug 06, 2013 | 13.07 | 13.16 | 12.95 | 13.13 | 298,400 | +0.09(+0.67%) |
Aug 05, 2013 | 12.95 | 13.08 | 12.85 | 13.04 | 191,273 | +0.15(+1.13%) |
Aug 02, 2013 | 12.79 | 12.90 | 12.75 | 12.90 | 172,453 | +0.09(+0.68%) |