Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.28 | 18.36 | 18.12 | 18.13 | 4,292,075 | -0.15(-0.84%) |
Oct 30, 2013 | 18.41 | 18.41 | 18.20 | 18.28 | 5,415,734 | -0.09(-0.50%) |
Oct 29, 2013 | 18.30 | 18.38 | 18.16 | 18.38 | 6,859,531 | +0.17(+0.91%) |
Oct 28, 2013 | 17.96 | 18.24 | 17.93 | 18.21 | 12,078,902 | +0.27(+1.51%) |
Oct 25, 2013 | 17.87 | 17.96 | 17.79 | 17.94 | 6,035,979 | +0.08(+0.47%) |
Oct 24, 2013 | 17.92 | 17.96 | 17.75 | 17.85 | 3,717,689 | -0.02(-0.10%) |
Oct 23, 2013 | 17.96 | 18.02 | 17.85 | 17.87 | 5,229,753 | -0.12(-0.69%) |
Oct 22, 2013 | 17.64 | 18.02 | 17.62 | 17.99 | 7,181,172 | +0.37(+2.09%) |
Oct 21, 2013 | 17.62 | 17.64 | 17.44 | 17.63 | 4,624,035 | +0.00(+0.00%) |
Oct 18, 2013 | 17.72 | 17.76 | 17.55 | 17.63 | 6,501,962 | -0.09(-0.51%) |
Oct 17, 2013 | 17.58 | 17.76 | 17.54 | 17.72 | 4,328,257 | +0.07(+0.42%) |
Oct 16, 2013 | 17.53 | 17.66 | 17.47 | 17.64 | 5,670,579 | +0.24(+1.40%) |
Oct 15, 2013 | 17.36 | 17.51 | 17.30 | 17.40 | 4,671,135 | +0.01(+0.03%) |
Oct 14, 2013 | 17.34 | 17.43 | 17.30 | 17.40 | 2,718,031 | -0.05(-0.29%) |
Oct 11, 2013 | 17.35 | 17.48 | 17.32 | 17.45 | 4,561,464 | +0.04(+0.23%) |
Oct 10, 2013 | 17.20 | 17.42 | 17.19 | 17.41 | 5,994,922 | +0.33(+1.95%) |
Oct 09, 2013 | 17.06 | 17.17 | 16.96 | 17.07 | 6,061,842 | +0.06(+0.33%) |
Oct 08, 2013 | 17.19 | 17.19 | 17.02 | 17.02 | 4,896,207 | -0.14(-0.82%) |
Oct 07, 2013 | 17.05 | 17.28 | 17.02 | 17.16 | 4,551,733 | -0.02(-0.10%) |
Oct 04, 2013 | 17.16 | 17.21 | 17.08 | 17.17 | 4,905,400 | -0.02(-0.10%) |
Oct 03, 2013 | 17.28 | 17.34 | 17.15 | 17.19 | 8,638,048 | -0.12(-0.72%) |
Oct 02, 2013 | 17.14 | 17.37 | 17.07 | 17.32 | 11,077,552 | +0.06(+0.36%) |
Oct 01, 2013 | 17.13 | 17.27 | 17.06 | 17.25 | 10,292,956 | +0.10(+0.56%) |
Sep 30, 2013 | 17.07 | 17.17 | 16.89 | 17.16 | 11,223,608 | +0.04(+0.23%) |
Sep 27, 2013 | 17.12 | 17.15 | 16.98 | 17.12 | 6,172,487 | -0.12(-0.69%) |
Sep 26, 2013 | 17.25 | 17.27 | 17.10 | 17.24 | 5,957,733 | +0.02(+0.10%) |
Sep 25, 2013 | 17.42 | 17.43 | 17.21 | 17.22 | 10,514,884 | -0.15(-0.85%) |
Sep 24, 2013 | 17.40 | 17.47 | 17.25 | 17.37 | 7,941,625 | -0.03(-0.20%) |
Sep 23, 2013 | 17.51 | 17.54 | 17.30 | 17.40 | 7,691,389 | -0.13(-0.74%) |
Sep 20, 2013 | 17.50 | 17.54 | 17.36 | 17.53 | 13,590,089 | +0.11(+0.65%) |
Sep 19, 2013 | 17.97 | 18.01 | 17.12 | 17.42 | 27,978,284 | -0.72(-3.96%) |
Sep 18, 2013 | 18.00 | 18.14 | 17.86 | 18.14 | 11,659,233 | +0.12(+0.69%) |
Sep 17, 2013 | 18.00 | 18.14 | 17.97 | 18.01 | 9,895,462 | -0.14(-0.75%) |
Sep 16, 2013 | 18.23 | 18.27 | 18.10 | 18.15 | 7,382,536 | +0.12(+0.66%) |
Sep 13, 2013 | 18.03 | 18.17 | 17.99 | 18.03 | 9,070,918 | +0.06(+0.35%) |
Sep 12, 2013 | 18.05 | 18.07 | 17.93 | 17.97 | 14,442,819 | -0.07(-0.38%) |
Sep 11, 2013 | 17.98 | 18.03 | 17.59 | 18.03 | 23,507,154 | +0.20(+1.11%) |
Sep 10, 2013 | 18.40 | 18.40 | 17.33 | 17.84 | 33,788,260 | -1.14(-6.02%) |
Sep 09, 2013 | 19.11 | 19.22 | 18.95 | 18.98 | 8,025,704 | -0.08(-0.42%) |
Sep 06, 2013 | 19.19 | 19.24 | 18.93 | 19.06 | 4,395,531 | -0.07(-0.36%) |
Sep 05, 2013 | 19.15 | 19.23 | 19.10 | 19.13 | 2,964,752 | -0.02(-0.12%) |
Sep 04, 2013 | 19.13 | 19.27 | 19.07 | 19.15 | 5,584,412 | -0.02(-0.12%) |
Sep 03, 2013 | 19.31 | 19.37 | 19.10 | 19.17 | 4,946,462 | +0.05(+0.24%) |
Aug 30, 2013 | 19.26 | 19.32 | 19.08 | 19.13 | 5,636,852 | -0.12(-0.65%) |
Aug 29, 2013 | 19.15 | 19.39 | 19.07 | 19.25 | 5,398,980 | +0.06(+0.29%) |
Aug 28, 2013 | 19.37 | 19.39 | 19.13 | 19.19 | 4,316,558 | -0.24(-1.25%) |
Aug 27, 2013 | 19.40 | 19.59 | 19.40 | 19.44 | 3,774,442 | -0.08(-0.41%) |
Aug 26, 2013 | 19.84 | 19.88 | 19.51 | 19.52 | 5,247,757 | -0.32(-1.63%) |
Aug 23, 2013 | 19.62 | 19.87 | 19.56 | 19.84 | 3,549,379 | +0.28(+1.42%) |
Aug 22, 2013 | 19.48 | 19.68 | 19.43 | 19.56 | 3,711,183 | +0.05(+0.23%) |
Aug 21, 2013 | 19.80 | 19.80 | 19.51 | 19.52 | 3,177,645 | -0.28(-1.40%) |
Aug 20, 2013 | 19.75 | 19.95 | 19.74 | 19.79 | 3,664,169 | +0.05(+0.26%) |
Aug 19, 2013 | 19.66 | 19.84 | 19.65 | 19.74 | 4,802,484 | +0.07(+0.37%) |
Aug 16, 2013 | 19.75 | 19.78 | 19.58 | 19.67 | 4,485,725 | -0.15(-0.77%) |
Aug 15, 2013 | 20.20 | 20.21 | 19.80 | 19.82 | 4,545,493 | -0.54(-2.64%) |
Aug 14, 2013 | 20.68 | 20.70 | 20.35 | 20.36 | 4,340,902 | -0.34(-1.64%) |
Aug 13, 2013 | 20.78 | 20.81 | 20.65 | 20.70 | 1,741,740 | -0.03(-0.14%) |
Aug 12, 2013 | 20.63 | 20.78 | 20.58 | 20.73 | 2,702,120 | +0.00(+0.00%) |
Aug 09, 2013 | 20.72 | 20.84 | 20.67 | 20.73 | 2,530,097 | -0.01(-0.03%) |
Aug 08, 2013 | 20.86 | 20.91 | 20.69 | 20.73 | 3,631,081 | -0.08(-0.38%) |
Aug 07, 2013 | 20.93 | 20.93 | 20.74 | 20.81 | 3,953,271 | -0.15(-0.70%) |
Aug 06, 2013 | 20.98 | 21.04 | 20.87 | 20.96 | 5,437,592 | -0.10(-0.46%) |
Aug 05, 2013 | 20.91 | 21.08 | 20.85 | 21.05 | 4,606,688 | +0.11(+0.51%) |
Aug 02, 2013 | 20.62 | 20.95 | 20.53 | 20.95 | 5,354,283 | +0.27(+1.29%) |