Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 14.84 | 14.88 | 14.78 | 14.80 | 3,011,568 | -0.02(-0.12%) |
Oct 30, 2013 | 14.88 | 14.92 | 14.73 | 14.81 | 3,640,321 | +0.13(+0.89%) |
Oct 29, 2013 | 14.65 | 14.69 | 14.63 | 14.68 | 11,711,122 | -0.01(-0.10%) |
Oct 28, 2013 | 14.70 | 14.72 | 14.64 | 14.70 | 5,302,734 | -0.06(-0.39%) |
Oct 25, 2013 | 14.75 | 14.78 | 14.70 | 14.76 | 2,589,650 | +0.02(+0.15%) |
Oct 24, 2013 | 14.76 | 14.81 | 14.70 | 14.73 | 2,856,748 | -0.12(-0.78%) |
Oct 23, 2013 | 14.88 | 14.89 | 14.82 | 14.85 | 3,379,171 | -0.17(-1.11%) |
Oct 22, 2013 | 15.02 | 15.10 | 15.00 | 15.02 | 10,244,657 | -0.04(-0.29%) |
Oct 21, 2013 | 15.04 | 15.08 | 15.02 | 15.06 | 2,447,289 | +0.00(+0.00%) |
Oct 18, 2013 | 15.09 | 15.10 | 15.04 | 15.06 | 2,533,334 | +0.21(+1.39%) |
Oct 17, 2013 | 14.75 | 14.86 | 14.72 | 14.85 | 5,923,002 | -0.02(-0.12%) |
Oct 16, 2013 | 14.80 | 14.92 | 14.80 | 14.87 | 2,426,346 | +0.04(+0.29%) |
Oct 15, 2013 | 14.82 | 14.94 | 14.79 | 14.83 | 4,323,896 | -0.13(-0.87%) |
Oct 14, 2013 | 14.79 | 15.00 | 14.79 | 14.96 | 3,074,348 | +0.04(+0.24%) |
Oct 11, 2013 | 14.78 | 14.92 | 14.78 | 14.92 | 2,286,581 | +0.08(+0.54%) |
Oct 10, 2013 | 14.69 | 14.86 | 14.69 | 14.84 | 3,957,752 | +0.21(+1.44%) |
Oct 09, 2013 | 14.67 | 14.70 | 14.57 | 14.63 | 3,340,198 | +0.01(+0.10%) |
Oct 08, 2013 | 14.71 | 14.77 | 14.62 | 14.62 | 3,487,665 | -0.02(-0.15%) |
Oct 07, 2013 | 14.67 | 14.73 | 14.62 | 14.64 | 2,283,791 | -0.20(-1.32%) |
Oct 04, 2013 | 14.73 | 14.87 | 14.72 | 14.84 | 3,841,517 | +0.10(+0.69%) |
Oct 03, 2013 | 14.82 | 14.86 | 14.65 | 14.73 | 4,087,709 | -0.05(-0.34%) |
Oct 02, 2013 | 14.73 | 14.81 | 14.67 | 14.78 | 3,820,199 | +0.09(+0.59%) |
Oct 01, 2013 | 14.61 | 14.73 | 14.58 | 14.70 | 3,743,747 | +0.15(+1.00%) |
Sep 30, 2013 | 14.52 | 14.59 | 14.48 | 14.55 | 3,380,272 | -0.15(-0.99%) |
Sep 27, 2013 | 14.65 | 14.75 | 14.65 | 14.70 | 12,117,186 | +0.04(+0.25%) |
Sep 26, 2013 | 14.63 | 14.71 | 14.59 | 14.66 | 1,833,092 | +0.05(+0.35%) |
Sep 25, 2013 | 14.65 | 14.68 | 14.58 | 14.61 | 2,733,930 | -0.04(-0.30%) |
Sep 24, 2013 | 14.66 | 14.72 | 14.61 | 14.65 | 2,509,134 | -0.09(-0.64%) |
Sep 23, 2013 | 14.64 | 14.81 | 14.64 | 14.75 | 8,349,445 | +0.01(+0.09%) |
Sep 20, 2013 | 14.86 | 14.90 | 14.71 | 14.73 | 2,377,722 | -0.14(-0.97%) |
Sep 19, 2013 | 14.86 | 14.90 | 14.78 | 14.88 | 3,860,381 | +0.07(+0.49%) |
Sep 18, 2013 | 14.53 | 14.86 | 14.48 | 14.81 | 4,778,901 | +0.39(+2.72%) |
Sep 17, 2013 | 14.50 | 14.51 | 14.41 | 14.41 | 2,945,303 | -0.01(-0.05%) |
Sep 16, 2013 | 14.46 | 14.49 | 14.40 | 14.42 | 2,658,398 | +0.17(+1.17%) |
Sep 13, 2013 | 14.21 | 14.29 | 14.21 | 14.25 | 1,929,155 | +0.09(+0.62%) |
Sep 12, 2013 | 14.24 | 14.27 | 14.16 | 14.17 | 5,955,556 | -0.19(-1.32%) |
Sep 11, 2013 | 14.26 | 14.36 | 14.23 | 14.36 | 3,469,545 | +0.03(+0.18%) |
Sep 10, 2013 | 14.34 | 14.34 | 14.28 | 14.33 | 3,794,327 | -0.02(-0.13%) |
Sep 09, 2013 | 14.24 | 14.38 | 14.21 | 14.35 | 3,497,088 | +0.11(+0.77%) |
Sep 06, 2013 | 14.25 | 14.33 | 14.14 | 14.24 | 3,960,169 | +0.02(+0.15%) |
Sep 05, 2013 | 14.18 | 14.25 | 14.17 | 14.22 | 2,684,474 | +0.12(+0.88%) |
Sep 04, 2013 | 14.05 | 14.18 | 14.04 | 14.09 | 5,982,034 | +0.11(+0.78%) |
Sep 03, 2013 | 14.04 | 14.08 | 13.96 | 13.99 | 5,578,103 | +0.32(+2.34%) |
Aug 30, 2013 | 13.68 | 13.71 | 13.61 | 13.67 | 2,735,679 | +0.08(+0.59%) |
Aug 29, 2013 | 13.55 | 13.67 | 13.55 | 13.59 | 1,917,161 | +0.07(+0.54%) |
Aug 28, 2013 | 13.46 | 13.60 | 13.44 | 13.51 | 3,534,207 | -0.03(-0.21%) |
Aug 27, 2013 | 13.61 | 13.64 | 13.51 | 13.54 | 3,500,408 | -0.17(-1.22%) |
Aug 26, 2013 | 13.79 | 13.83 | 13.69 | 13.71 | 2,091,486 | -0.06(-0.42%) |
Aug 23, 2013 | 13.72 | 13.79 | 13.70 | 13.77 | 2,736,454 | -0.01(-0.11%) |
Aug 22, 2013 | 13.61 | 13.80 | 13.70 | 13.78 | 3,137,074 | +0.17(+1.23%) |
Aug 21, 2013 | 13.67 | 13.71 | 13.54 | 13.61 | 4,711,294 | -0.25(-1.78%) |
Aug 20, 2013 | 13.81 | 13.93 | 13.78 | 13.86 | 4,700,950 | -0.18(-1.29%) |
Aug 19, 2013 | 14.15 | 14.16 | 14.04 | 14.04 | 4,009,828 | -0.15(-1.02%) |
Aug 16, 2013 | 14.27 | 14.29 | 14.19 | 14.19 | 8,695,776 | +0.01(+0.05%) |
Aug 15, 2013 | 14.25 | 14.30 | 14.16 | 14.18 | 10,036,184 | -0.17(-1.16%) |
Aug 14, 2013 | 14.36 | 14.41 | 14.33 | 14.35 | 7,047,163 | +0.01(+0.05%) |
Aug 13, 2013 | 14.33 | 14.38 | 14.26 | 14.34 | 3,346,537 | +0.15(+1.02%) |
Aug 12, 2013 | 14.12 | 14.21 | 14.11 | 14.20 | 1,927,710 | +0.20(+1.45%) |
Aug 09, 2013 | 13.95 | 14.06 | 13.95 | 13.99 | 3,478,635 | -0.03(-0.21%) |
Aug 08, 2013 | 13.94 | 14.10 | 13.89 | 14.02 | 3,765,357 | +0.21(+1.53%) |
Aug 07, 2013 | 13.90 | 13.93 | 13.81 | 13.81 | 4,881,626 | -0.19(-1.35%) |
Aug 06, 2013 | 14.06 | 14.07 | 13.96 | 14.00 | 2,199,865 | -0.17(-1.23%) |
Aug 05, 2013 | 14.15 | 14.18 | 14.13 | 14.17 | 2,149,069 | -0.09(-0.61%) |
Aug 02, 2013 | 14.21 | 14.30 | 14.20 | 14.26 | 1,918,276 | +0.08(+0.56%) |