Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.40 | 17.45 | 17.08 | 17.33 | 9,815,920 | -0.08(-0.45%) |
Oct 30, 2013 | 17.51 | 17.57 | 17.37 | 17.41 | 6,538,055 | -0.08(-0.45%) |
Oct 29, 2013 | 17.46 | 17.53 | 17.39 | 17.49 | 6,005,982 | +0.07(+0.42%) |
Oct 28, 2013 | 17.42 | 17.50 | 17.34 | 17.41 | 6,664,994 | -0.01(-0.03%) |
Oct 25, 2013 | 17.28 | 17.43 | 17.22 | 17.42 | 5,779,960 | +0.11(+0.62%) |
Oct 24, 2013 | 17.31 | 17.40 | 17.28 | 17.31 | 6,908,374 | -0.03(-0.16%) |
Oct 23, 2013 | 17.29 | 17.50 | 17.27 | 17.34 | 8,292,655 | +0.05(+0.26%) |
Oct 22, 2013 | 17.20 | 17.40 | 17.13 | 17.29 | 7,317,727 | +0.16(+0.92%) |
Oct 21, 2013 | 17.15 | 17.20 | 17.03 | 17.14 | 6,827,749 | -0.01(-0.03%) |
Oct 18, 2013 | 17.21 | 17.27 | 17.13 | 17.14 | 10,242,407 | -0.10(-0.56%) |
Oct 17, 2013 | 16.79 | 17.28 | 16.73 | 17.24 | 9,744,563 | +0.38(+2.28%) |
Oct 16, 2013 | 16.83 | 16.88 | 16.72 | 16.85 | 9,153,093 | +0.12(+0.74%) |
Oct 15, 2013 | 17.01 | 17.98 | 16.73 | 16.73 | 12,643,470 | -0.33(-1.96%) |
Oct 14, 2013 | 17.17 | 17.20 | 16.90 | 17.06 | 10,699,643 | -0.19(-1.12%) |
Oct 11, 2013 | 17.29 | 17.36 | 17.21 | 17.25 | 6,390,061 | -0.02(-0.10%) |
Oct 10, 2013 | 17.05 | 17.29 | 16.92 | 17.27 | 9,834,950 | +0.30(+1.77%) |
Oct 09, 2013 | 17.05 | 17.25 | 16.95 | 16.97 | 9,915,985 | -0.02(-0.10%) |
Oct 08, 2013 | 16.96 | 17.15 | 16.93 | 16.99 | 11,764,826 | +0.03(+0.17%) |
Oct 07, 2013 | 16.99 | 17.08 | 16.95 | 16.96 | 7,013,769 | -0.08(-0.50%) |
Oct 04, 2013 | 17.09 | 17.15 | 17.00 | 17.05 | 5,484,286 | -0.06(-0.36%) |
Oct 03, 2013 | 17.29 | 17.31 | 17.07 | 17.11 | 6,442,838 | -0.25(-1.47%) |
Oct 02, 2013 | 17.32 | 17.40 | 17.24 | 17.36 | 11,795,481 | +0.02(+0.13%) |
Oct 01, 2013 | 17.25 | 17.34 | 17.16 | 17.34 | 11,387,401 | +0.15(+0.89%) |
Sep 30, 2013 | 17.08 | 17.27 | 17.07 | 17.19 | 9,283,193 | +0.02(+0.13%) |
Sep 27, 2013 | 17.35 | 17.44 | 17.09 | 17.16 | 12,468,261 | -0.07(-0.43%) |
Sep 26, 2013 | 17.25 | 17.39 | 17.18 | 17.24 | 5,536,736 | -0.01(-0.07%) |
Sep 25, 2013 | 17.42 | 17.40 | 17.15 | 17.25 | 10,365,692 | -0.15(-0.88%) |
Sep 24, 2013 | 17.35 | 17.48 | 17.33 | 17.40 | 8,560,950 | +0.07(+0.42%) |
Sep 23, 2013 | 17.04 | 17.36 | 16.98 | 17.33 | 9,357,164 | +0.29(+1.73%) |
Sep 20, 2013 | 17.32 | 17.37 | 17.03 | 17.03 | 17,325,092 | -0.32(-1.86%) |
Sep 19, 2013 | 17.55 | 17.61 | 17.30 | 17.36 | 10,472,948 | -0.15(-0.84%) |
Sep 18, 2013 | 17.10 | 17.61 | 17.01 | 17.50 | 9,874,857 | +0.41(+2.42%) |
Sep 17, 2013 | 16.90 | 17.15 | 16.86 | 17.09 | 5,553,771 | +0.16(+0.97%) |
Sep 16, 2013 | 17.15 | 17.21 | 16.89 | 16.93 | 7,682,685 | -0.05(-0.27%) |
Sep 13, 2013 | 17.01 | 17.08 | 16.93 | 16.97 | 4,570,945 | +0.03(+0.20%) |
Sep 12, 2013 | 17.10 | 17.17 | 16.92 | 16.94 | 4,433,568 | -0.12(-0.73%) |
Sep 11, 2013 | 17.21 | 17.21 | 16.90 | 17.06 | 8,772,159 | -0.10(-0.59%) |
Sep 10, 2013 | 17.16 | 17.20 | 17.03 | 17.16 | 5,573,381 | +0.04(+0.23%) |
Sep 09, 2013 | 17.03 | 17.15 | 16.98 | 17.12 | 8,135,768 | +0.11(+0.66%) |
Sep 06, 2013 | 17.02 | 17.20 | 16.99 | 17.01 | 7,944,378 | -0.02(-0.14%) |
Sep 05, 2013 | 17.16 | 17.19 | 16.99 | 17.04 | 5,923,144 | -0.13(-0.78%) |
Sep 04, 2013 | 17.07 | 17.23 | 17.00 | 17.17 | 5,588,165 | +0.06(+0.36%) |
Sep 03, 2013 | 17.31 | 17.34 | 17.04 | 17.11 | 7,813,384 | -0.05(-0.29%) |
Aug 30, 2013 | 17.24 | 17.34 | 17.10 | 17.16 | 9,493,935 | -0.06(-0.36%) |
Aug 29, 2013 | 17.30 | 17.34 | 17.15 | 17.22 | 5,395,454 | -0.13(-0.74%) |
Aug 28, 2013 | 17.22 | 17.40 | 17.14 | 17.35 | 7,330,726 | +0.16(+0.94%) |
Aug 27, 2013 | 17.04 | 17.34 | 17.01 | 17.19 | 8,702,939 | +0.07(+0.39%) |
Aug 26, 2013 | 17.28 | 17.32 | 17.09 | 17.12 | 5,401,795 | -0.14(-0.81%) |
Aug 23, 2013 | 17.11 | 17.29 | 17.02 | 17.26 | 17,186,462 | +0.18(+1.05%) |
Aug 22, 2013 | 16.98 | 17.19 | 16.93 | 17.08 | 28,400,436 | +0.10(+0.59%) |
Aug 21, 2013 | 17.14 | 17.18 | 16.92 | 16.98 | 6,294,955 | -0.21(-1.20%) |
Aug 20, 2013 | 17.04 | 17.29 | 17.04 | 17.19 | 5,863,814 | +0.11(+0.65%) |
Aug 19, 2013 | 17.05 | 17.21 | 17.01 | 17.07 | 5,178,356 | +0.00(+0.00%) |
Aug 16, 2013 | 17.24 | 17.31 | 17.05 | 17.07 | 7,224,216 | -0.18(-1.07%) |
Aug 15, 2013 | 17.36 | 17.45 | 17.26 | 17.26 | 7,585,283 | -0.23(-1.31%) |
Aug 14, 2013 | 17.57 | 17.57 | 17.39 | 17.49 | 6,468,249 | -0.10(-0.54%) |
Aug 13, 2013 | 17.76 | 17.79 | 17.57 | 17.58 | 4,147,115 | -0.15(-0.85%) |
Aug 12, 2013 | 17.78 | 17.80 | 17.65 | 17.73 | 3,912,082 | -0.10(-0.53%) |
Aug 09, 2013 | 17.82 | 17.91 | 17.78 | 17.83 | 5,108,592 | +0.03(+0.16%) |
Aug 08, 2013 | 17.90 | 17.94 | 17.72 | 17.80 | 6,027,751 | -0.01(-0.06%) |
Aug 07, 2013 | 17.67 | 17.82 | 17.58 | 17.81 | 5,383,414 | +0.12(+0.66%) |
Aug 06, 2013 | 17.86 | 17.86 | 17.64 | 17.69 | 5,986,454 | -0.20(-1.09%) |
Aug 05, 2013 | 17.82 | 17.92 | 17.72 | 17.89 | 6,340,552 | +0.04(+0.25%) |
Aug 02, 2013 | 17.88 | 17.90 | 17.76 | 17.85 | 3,658,231 | -0.03(-0.16%) |