Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 19.44 | 19.62 | 19.35 | 19.38 | 47,985,708 | -0.15(-0.79%) |
Oct 30, 2013 | 19.73 | 19.75 | 19.45 | 19.53 | 35,545,004 | -0.20(-1.02%) |
Oct 29, 2013 | 19.48 | 19.80 | 19.46 | 19.73 | 54,517,796 | +0.32(+1.66%) |
Oct 28, 2013 | 19.23 | 19.46 | 19.23 | 19.41 | 40,275,276 | +0.08(+0.42%) |
Oct 25, 2013 | 19.25 | 19.38 | 19.21 | 19.33 | 38,697,380 | +0.00(+0.00%) |
Oct 24, 2013 | 19.38 | 19.52 | 19.30 | 19.33 | 40,537,288 | +0.01(+0.03%) |
Oct 23, 2013 | 19.36 | 19.49 | 19.31 | 19.32 | 39,450,136 | -0.05(-0.26%) |
Oct 22, 2013 | 19.19 | 19.54 | 19.15 | 19.38 | 50,912,372 | +0.18(+0.92%) |
Oct 21, 2013 | 19.24 | 19.35 | 19.17 | 19.20 | 38,088,972 | -0.07(-0.36%) |
Oct 18, 2013 | 19.07 | 19.41 | 19.00 | 19.27 | 68,970,576 | +0.16(+0.83%) |
Oct 17, 2013 | 18.83 | 19.11 | 18.75 | 19.11 | 47,038,676 | +0.29(+1.54%) |
Oct 16, 2013 | 18.48 | 18.83 | 18.43 | 18.82 | 49,797,852 | +0.40(+2.19%) |
Oct 15, 2013 | 18.45 | 18.49 | 18.32 | 18.42 | 49,876,216 | -0.12(-0.65%) |
Oct 14, 2013 | 18.04 | 18.54 | 18.03 | 18.54 | 45,835,596 | +0.40(+2.19%) |
Oct 11, 2013 | 18.26 | 18.27 | 18.08 | 18.14 | 38,642,972 | -0.03(-0.17%) |
Oct 10, 2013 | 18.07 | 18.17 | 17.87 | 18.17 | 38,960,788 | +0.30(+1.70%) |
Oct 09, 2013 | 17.84 | 17.96 | 17.70 | 17.87 | 49,776,596 | +0.03(+0.18%) |
Oct 08, 2013 | 18.06 | 18.12 | 17.83 | 17.83 | 39,491,464 | -0.24(-1.33%) |
Oct 07, 2013 | 18.14 | 18.21 | 18.07 | 18.07 | 30,693,060 | -0.24(-1.31%) |
Oct 04, 2013 | 18.21 | 18.34 | 18.06 | 18.31 | 30,942,830 | +0.15(+0.80%) |
Oct 03, 2013 | 18.33 | 18.33 | 18.12 | 18.17 | 35,921,992 | -0.15(-0.83%) |
Oct 02, 2013 | 18.12 | 18.32 | 18.09 | 18.32 | 35,327,820 | +0.08(+0.42%) |
Oct 01, 2013 | 18.05 | 18.28 | 18.01 | 18.24 | 37,137,868 | +0.10(+0.57%) |
Sep 30, 2013 | 18.13 | 18.19 | 18.07 | 18.14 | 41,785,244 | -0.10(-0.54%) |
Sep 27, 2013 | 17.99 | 18.31 | 17.91 | 18.24 | 44,662,656 | +0.23(+1.26%) |
Sep 26, 2013 | 18.08 | 18.12 | 17.90 | 18.01 | 40,327,956 | +0.02(+0.11%) |
Sep 25, 2013 | 18.12 | 18.24 | 17.99 | 17.99 | 41,416,800 | -0.14(-0.77%) |
Sep 24, 2013 | 18.14 | 18.28 | 18.07 | 18.13 | 29,593,840 | -0.06(-0.31%) |
Sep 23, 2013 | 18.17 | 18.34 | 18.12 | 18.19 | 39,227,392 | -0.11(-0.59%) |
Sep 20, 2013 | 18.30 | 18.40 | 18.27 | 18.30 | 64,257,264 | +0.08(+0.45%) |
Sep 19, 2013 | 18.34 | 18.41 | 18.09 | 18.21 | 53,200,172 | -0.13(-0.69%) |
Sep 18, 2013 | 18.14 | 18.48 | 18.09 | 18.34 | 47,862,508 | +0.25(+1.40%) |
Sep 17, 2013 | 18.10 | 18.21 | 18.04 | 18.09 | 34,818,016 | -0.04(-0.24%) |
Sep 16, 2013 | 18.18 | 18.19 | 18.07 | 18.13 | 36,599,876 | +0.13(+0.70%) |
Sep 13, 2013 | 17.93 | 18.09 | 17.88 | 18.00 | 34,772,392 | +0.13(+0.71%) |
Sep 12, 2013 | 18.09 | 18.16 | 17.85 | 17.88 | 45,034,460 | -0.23(-1.26%) |
Sep 11, 2013 | 18.02 | 18.15 | 17.99 | 18.11 | 31,797,576 | +0.14(+0.77%) |
Sep 10, 2013 | 17.92 | 18.01 | 17.86 | 17.97 | 37,617,860 | +0.09(+0.53%) |
Sep 09, 2013 | 17.83 | 17.91 | 17.75 | 17.87 | 34,344,244 | +0.01(+0.07%) |
Sep 06, 2013 | 17.86 | 18.02 | 17.73 | 17.86 | 35,282,304 | +0.01(+0.04%) |
Sep 05, 2013 | 18.01 | 18.01 | 17.78 | 17.85 | 32,932,078 | -0.06(-0.35%) |
Sep 04, 2013 | 17.80 | 18.02 | 17.73 | 17.92 | 40,146,096 | +0.23(+1.29%) |
Sep 03, 2013 | 17.92 | 17.97 | 17.59 | 17.69 | 37,504,148 | -0.13(-0.71%) |
Aug 30, 2013 | 17.71 | 17.94 | 17.69 | 17.82 | 47,159,880 | +0.07(+0.39%) |
Aug 29, 2013 | 17.76 | 17.99 | 17.73 | 17.75 | 34,237,200 | -0.07(-0.39%) |
Aug 28, 2013 | 17.65 | 17.99 | 17.56 | 17.82 | 46,276,628 | +0.14(+0.77%) |
Aug 27, 2013 | 17.63 | 17.86 | 17.53 | 17.68 | 38,957,920 | -0.02(-0.09%) |
Aug 26, 2013 | 17.89 | 17.92 | 17.70 | 17.70 | 31,765,246 | -0.20(-1.13%) |
Aug 23, 2013 | 17.77 | 17.91 | 17.74 | 17.90 | 29,306,330 | +0.11(+0.64%) |
Aug 22, 2013 | 17.89 | 17.89 | 17.75 | 17.78 | 36,006,264 | -0.05(-0.28%) |
Aug 21, 2013 | 18.00 | 18.05 | 17.82 | 17.83 | 36,776,452 | -0.18(-1.02%) |
Aug 20, 2013 | 18.04 | 18.16 | 18.01 | 18.02 | 32,133,654 | +0.04(+0.25%) |
Aug 19, 2013 | 17.85 | 17.99 | 17.83 | 17.97 | 42,487,836 | +0.06(+0.32%) |
Aug 16, 2013 | 18.10 | 18.11 | 17.90 | 17.92 | 44,772,156 | -0.27(-1.49%) |
Aug 15, 2013 | 18.28 | 18.37 | 18.16 | 18.19 | 43,082,860 | -0.15(-0.79%) |
Aug 14, 2013 | 18.45 | 18.59 | 18.31 | 18.33 | 37,903,212 | -0.15(-0.82%) |
Aug 13, 2013 | 18.47 | 18.57 | 18.38 | 18.48 | 31,714,766 | +0.05(+0.27%) |
Aug 12, 2013 | 18.36 | 18.46 | 18.33 | 18.43 | 30,839,834 | -0.01(-0.07%) |
Aug 09, 2013 | 18.36 | 18.48 | 18.32 | 18.45 | 31,227,014 | +0.05(+0.28%) |
Aug 08, 2013 | 18.45 | 18.50 | 18.33 | 18.40 | 35,655,952 | -0.08(-0.44%) |
Aug 07, 2013 | 18.48 | 18.60 | 18.43 | 18.48 | 33,888,064 | -0.05(-0.27%) |
Aug 06, 2013 | 18.47 | 18.58 | 18.43 | 18.53 | 38,405,480 | +0.09(+0.51%) |
Aug 05, 2013 | 18.50 | 18.54 | 18.40 | 18.43 | 22,790,570 | -0.11(-0.61%) |
Aug 02, 2013 | 18.28 | 18.57 | 18.28 | 18.55 | 34,807,208 | +0.16(+0.89%) |