Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 14.62 | 14.70 | 14.55 | 14.61 | 5,856,311 | -0.03(-0.21%) |
Oct 30, 2013 | 14.92 | 15.01 | 14.56 | 14.64 | 6,596,597 | -0.25(-1.68%) |
Oct 29, 2013 | 14.87 | 14.98 | 14.81 | 14.89 | 5,315,436 | +0.12(+0.80%) |
Oct 28, 2013 | 14.66 | 14.83 | 14.59 | 14.77 | 8,715,098 | +0.12(+0.80%) |
Oct 25, 2013 | 14.69 | 14.83 | 14.54 | 14.66 | 10,928,925 | +0.09(+0.59%) |
Oct 24, 2013 | 14.91 | 15.03 | 14.51 | 14.57 | 17,017,514 | -0.36(-2.41%) |
Oct 23, 2013 | 15.75 | 15.78 | 14.89 | 14.93 | 24,048,142 | -1.03(-6.43%) |
Oct 22, 2013 | 15.94 | 16.77 | 15.88 | 15.96 | 15,544,699 | -0.38(-2.35%) |
Oct 21, 2013 | 16.29 | 16.40 | 16.21 | 16.34 | 4,265,539 | +0.02(+0.14%) |
Oct 18, 2013 | 16.41 | 16.42 | 16.18 | 16.32 | 5,529,051 | +0.11(+0.68%) |
Oct 17, 2013 | 16.36 | 16.38 | 16.10 | 16.21 | 6,028,942 | -0.27(-1.66%) |
Oct 16, 2013 | 16.14 | 16.58 | 16.13 | 16.48 | 10,473,730 | +0.75(+4.78%) |
Oct 15, 2013 | 16.08 | 16.14 | 15.71 | 15.73 | 4,482,720 | -0.42(-2.62%) |
Oct 14, 2013 | 15.73 | 16.15 | 15.69 | 16.15 | 3,836,102 | +0.34(+2.13%) |
Oct 11, 2013 | 15.63 | 15.91 | 15.62 | 15.82 | 5,334,280 | +0.13(+0.85%) |
Oct 10, 2013 | 15.84 | 15.92 | 15.62 | 15.68 | 9,227,644 | +0.00(+0.00%) |
Oct 09, 2013 | 16.05 | 16.11 | 15.31 | 15.68 | 8,474,653 | -0.29(-1.82%) |
Oct 08, 2013 | 16.11 | 16.28 | 15.80 | 15.97 | 6,088,296 | -0.14(-0.88%) |
Oct 07, 2013 | 16.19 | 16.34 | 16.09 | 16.11 | 4,538,016 | -0.23(-1.39%) |
Oct 04, 2013 | 15.78 | 16.43 | 15.72 | 16.34 | 7,176,679 | +0.56(+3.58%) |
Oct 03, 2013 | 15.74 | 16.01 | 15.63 | 15.78 | 7,003,934 | -0.04(-0.25%) |
Oct 02, 2013 | 15.66 | 15.91 | 15.65 | 15.82 | 4,904,974 | +0.02(+0.15%) |
Oct 01, 2013 | 15.76 | 16.03 | 15.61 | 15.79 | 9,607,003 | +0.23(+1.46%) |
Sep 30, 2013 | 15.49 | 15.82 | 15.40 | 15.56 | 5,478,346 | -0.07(-0.45%) |
Sep 27, 2013 | 15.76 | 15.85 | 15.56 | 15.63 | 4,886,730 | -0.16(-0.99%) |
Sep 26, 2013 | 15.82 | 16.23 | 15.75 | 15.79 | 4,737,044 | +0.04(+0.25%) |
Sep 25, 2013 | 15.84 | 15.88 | 15.69 | 15.75 | 5,249,698 | -0.08(-0.50%) |
Sep 24, 2013 | 15.85 | 16.00 | 15.72 | 15.83 | 11,134,315 | -0.24(-1.51%) |
Sep 23, 2013 | 16.49 | 16.50 | 16.00 | 16.07 | 11,891,535 | -0.38(-2.29%) |
Sep 20, 2013 | 16.80 | 16.85 | 16.39 | 16.45 | 6,906,217 | -0.34(-2.01%) |
Sep 19, 2013 | 16.98 | 17.08 | 16.75 | 16.79 | 4,240,921 | -0.19(-1.11%) |
Sep 18, 2013 | 16.75 | 17.05 | 16.74 | 16.98 | 6,717,806 | +0.19(+1.12%) |
Sep 17, 2013 | 16.52 | 16.80 | 16.45 | 16.79 | 7,983,541 | +0.28(+1.71%) |
Sep 16, 2013 | 16.62 | 16.60 | 16.44 | 16.50 | 5,076,730 | +0.03(+0.19%) |
Sep 13, 2013 | 16.65 | 16.68 | 16.41 | 16.47 | 4,529,834 | -0.11(-0.66%) |
Sep 12, 2013 | 16.81 | 16.91 | 16.57 | 16.58 | 4,691,156 | -0.20(-1.17%) |
Sep 11, 2013 | 16.54 | 16.90 | 16.54 | 16.78 | 4,903,941 | +0.20(+1.23%) |
Sep 10, 2013 | 16.43 | 16.61 | 16.35 | 16.58 | 4,385,672 | +0.22(+1.34%) |
Sep 09, 2013 | 16.40 | 16.45 | 16.20 | 16.36 | 4,187,837 | +0.03(+0.19%) |
Sep 06, 2013 | 16.18 | 16.47 | 16.05 | 16.32 | 6,072,718 | +0.26(+1.61%) |
Sep 05, 2013 | 16.21 | 16.29 | 16.00 | 16.07 | 4,622,751 | -0.17(-1.06%) |
Sep 04, 2013 | 15.32 | 16.30 | 15.25 | 16.24 | 14,082,400 | +1.00(+6.53%) |
Sep 03, 2013 | 14.98 | 15.31 | 14.98 | 15.24 | 7,997,501 | +0.43(+2.91%) |
Aug 30, 2013 | 14.84 | 14.98 | 14.66 | 14.81 | 6,882,797 | +0.02(+0.16%) |
Aug 29, 2013 | 14.88 | 15.04 | 14.75 | 14.79 | 5,188,552 | -0.11(-0.74%) |
Aug 28, 2013 | 14.87 | 15.06 | 14.84 | 14.90 | 4,542,989 | +0.05(+0.32%) |
Aug 27, 2013 | 15.18 | 15.19 | 14.80 | 14.85 | 7,210,877 | -0.45(-2.92%) |
Aug 26, 2013 | 15.46 | 15.59 | 15.26 | 15.30 | 8,056,203 | -0.17(-1.12%) |
Aug 23, 2013 | 15.71 | 15.74 | 15.46 | 15.47 | 7,447,230 | -0.13(-0.85%) |
Aug 22, 2013 | 15.62 | 15.78 | 15.48 | 15.60 | 5,331,474 | +0.01(+0.05%) |
Aug 21, 2013 | 15.85 | 15.91 | 15.59 | 15.60 | 4,206,612 | -0.32(-2.02%) |
Aug 20, 2013 | 15.76 | 16.13 | 15.73 | 15.92 | 4,210,755 | +0.20(+1.25%) |
Aug 19, 2013 | 16.04 | 16.07 | 15.70 | 15.72 | 3,678,140 | -0.30(-1.86%) |
Aug 16, 2013 | 15.93 | 16.15 | 15.91 | 16.02 | 4,885,784 | +0.11(+0.69%) |
Aug 15, 2013 | 16.05 | 16.18 | 15.90 | 15.91 | 7,648,510 | -0.63(-3.79%) |
Aug 14, 2013 | 16.59 | 16.72 | 16.49 | 16.54 | 3,496,126 | -0.05(-0.28%) |
Aug 13, 2013 | 16.19 | 16.63 | 16.14 | 16.58 | 6,426,160 | +0.45(+2.77%) |
Aug 12, 2013 | 16.20 | 16.22 | 16.01 | 16.14 | 15,389,321 | -0.26(-1.58%) |
Aug 09, 2013 | 17.28 | 17.32 | 16.34 | 16.40 | 14,003,726 | -0.97(-5.60%) |
Aug 08, 2013 | 17.31 | 17.39 | 17.20 | 17.37 | 2,945,545 | +0.13(+0.73%) |
Aug 07, 2013 | 17.34 | 17.44 | 17.15 | 17.24 | 5,783,564 | +0.01(+0.05%) |
Aug 06, 2013 | 17.23 | 17.38 | 17.05 | 17.23 | 3,913,072 | -0.02(-0.14%) |
Aug 05, 2013 | 17.02 | 17.41 | 17.01 | 17.26 | 3,393,407 | +0.17(+1.01%) |
Aug 02, 2013 | 17.14 | 17.20 | 17.02 | 17.08 | 3,549,970 | -0.13(-0.77%) |