Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 16.57 | 16.57 | 15.98 | 16.11 | 576,109 | -0.44(-2.64%) |
Oct 30, 2013 | 16.57 | 16.62 | 16.45 | 16.54 | 416,464 | +0.05(+0.32%) |
Oct 29, 2013 | 16.96 | 17.03 | 16.41 | 16.49 | 595,530 | -0.40(-2.38%) |
Oct 28, 2013 | 16.21 | 16.95 | 15.96 | 16.89 | 1,192,196 | +0.65(+3.99%) |
Oct 25, 2013 | 16.31 | 16.31 | 16.09 | 16.25 | 714,747 | -0.03(-0.18%) |
Oct 24, 2013 | 16.24 | 16.40 | 15.95 | 16.27 | 1,331,680 | -0.01(-0.07%) |
Oct 23, 2013 | 16.11 | 16.33 | 16.02 | 16.29 | 825,691 | +0.09(+0.58%) |
Oct 22, 2013 | 15.92 | 16.22 | 15.85 | 16.19 | 1,202,585 | +0.30(+1.91%) |
Oct 21, 2013 | 15.86 | 15.94 | 15.84 | 15.89 | 1,299,706 | +0.07(+0.44%) |
Oct 18, 2013 | 16.04 | 16.16 | 15.78 | 15.82 | 1,470,557 | -0.20(-1.24%) |
Oct 17, 2013 | 16.24 | 16.27 | 15.99 | 16.02 | 1,060,413 | -0.13(-0.83%) |
Oct 16, 2013 | 16.01 | 16.19 | 16.00 | 16.15 | 1,357,975 | +0.19(+1.17%) |
Oct 15, 2013 | 16.19 | 16.19 | 15.96 | 15.97 | 1,272,698 | -0.23(-1.40%) |
Oct 14, 2013 | 16.15 | 16.25 | 16.05 | 16.19 | 861,858 | -0.02(-0.14%) |
Oct 11, 2013 | 16.32 | 16.49 | 16.06 | 16.22 | 1,419,530 | -0.29(-1.77%) |
Oct 10, 2013 | 16.69 | 16.76 | 16.42 | 16.51 | 933,187 | -0.03(-0.18%) |
Oct 09, 2013 | 16.86 | 16.86 | 16.48 | 16.54 | 1,104,618 | -0.32(-1.90%) |
Oct 08, 2013 | 17.13 | 17.24 | 16.83 | 16.86 | 742,077 | -0.30(-1.73%) |
Oct 07, 2013 | 17.52 | 17.55 | 17.13 | 17.16 | 1,029,272 | -0.39(-2.23%) |
Oct 04, 2013 | 17.72 | 17.79 | 17.52 | 17.55 | 754,212 | -0.19(-1.05%) |
Oct 03, 2013 | 17.56 | 17.77 | 17.52 | 17.73 | 1,742,719 | -0.01(-0.07%) |
Oct 02, 2013 | 17.73 | 17.95 | 17.67 | 17.74 | 1,966,557 | -0.06(-0.33%) |
Oct 01, 2013 | 17.76 | 17.87 | 17.76 | 17.80 | 1,090,575 | -0.02(-0.10%) |
Sep 30, 2013 | 17.94 | 18.03 | 17.73 | 17.82 | 1,248,704 | -0.27(-1.48%) |
Sep 27, 2013 | 18.17 | 18.23 | 18.02 | 18.09 | 853,892 | -0.15(-0.80%) |
Sep 26, 2013 | 18.31 | 18.46 | 18.16 | 18.23 | 1,114,610 | +0.00(+0.00%) |
Sep 25, 2013 | 18.37 | 18.46 | 18.21 | 18.23 | 1,548,419 | -0.19(-1.04%) |
Sep 24, 2013 | 18.63 | 18.65 | 18.40 | 18.43 | 1,365,523 | -0.18(-0.97%) |
Sep 23, 2013 | 18.44 | 18.78 | 18.40 | 18.61 | 1,174,335 | +0.14(+0.76%) |
Sep 20, 2013 | 18.61 | 18.79 | 18.41 | 18.47 | 1,012,204 | -0.14(-0.75%) |
Sep 19, 2013 | 18.83 | 19.35 | 18.48 | 18.61 | 1,136,756 | -0.17(-0.90%) |
Sep 18, 2013 | 18.30 | 18.82 | 18.12 | 18.78 | 1,117,720 | +0.55(+3.01%) |
Sep 17, 2013 | 18.37 | 18.55 | 18.12 | 18.23 | 815,861 | -0.25(-1.36%) |
Sep 16, 2013 | 18.78 | 18.72 | 18.32 | 18.48 | 1,220,593 | +0.10(+0.57%) |
Sep 13, 2013 | 18.04 | 18.49 | 17.66 | 18.37 | 2,144,475 | +0.33(+1.84%) |
Sep 12, 2013 | 18.61 | 18.66 | 17.96 | 18.04 | 1,094,647 | -0.67(-3.58%) |
Sep 11, 2013 | 18.02 | 18.86 | 17.82 | 18.71 | 2,393,208 | +0.22(+1.17%) |
Sep 10, 2013 | 18.61 | 18.97 | 18.44 | 18.50 | 5,931,226 | +0.24(+1.31%) |
Sep 09, 2013 | 16.97 | 18.29 | 16.94 | 18.26 | 2,631,010 | +1.53(+9.14%) |
Sep 06, 2013 | 16.79 | 17.06 | 16.60 | 16.73 | 1,724,722 | -0.01(-0.03%) |
Sep 05, 2013 | 15.75 | 16.79 | 15.68 | 16.74 | 3,070,817 | +1.01(+6.42%) |
Sep 04, 2013 | 15.34 | 15.73 | 15.32 | 15.73 | 1,693,327 | +0.38(+2.47%) |
Sep 03, 2013 | 15.16 | 15.35 | 15.06 | 15.35 | 2,904,085 | +0.23(+1.54%) |
Aug 30, 2013 | 14.94 | 15.64 | 14.76 | 15.11 | 2,858,604 | +0.24(+1.61%) |
Aug 29, 2013 | 14.55 | 14.98 | 14.50 | 14.87 | 1,413,477 | +0.30(+2.08%) |
Aug 28, 2013 | 14.55 | 14.72 | 14.44 | 14.57 | 1,445,838 | -0.21(-1.42%) |
Aug 27, 2013 | 15.10 | 15.22 | 14.69 | 14.78 | 2,122,413 | -0.41(-2.69%) |
Aug 26, 2013 | 15.34 | 15.57 | 15.13 | 15.19 | 2,357,257 | +0.06(+0.42%) |
Aug 23, 2013 | 15.03 | 15.16 | 15.01 | 15.13 | 1,501,727 | +0.09(+0.58%) |
Aug 22, 2013 | 14.95 | 15.22 | 14.90 | 15.04 | 2,123,476 | +0.16(+1.06%) |
Aug 21, 2013 | 15.67 | 15.71 | 14.72 | 14.88 | 2,812,322 | -0.83(-5.27%) |
Aug 20, 2013 | 15.78 | 15.83 | 15.64 | 15.71 | 1,814,817 | -0.07(-0.44%) |
Aug 19, 2013 | 16.04 | 16.09 | 15.76 | 15.78 | 1,254,142 | -0.23(-1.46%) |
Aug 16, 2013 | 16.38 | 16.39 | 15.95 | 16.01 | 1,331,975 | -0.38(-2.31%) |
Aug 15, 2013 | 16.42 | 16.50 | 16.27 | 16.39 | 812,847 | -0.10(-0.60%) |
Aug 14, 2013 | 16.64 | 16.70 | 16.44 | 16.49 | 1,546,530 | -0.02(-0.14%) |
Aug 13, 2013 | 17.13 | 17.16 | 16.45 | 16.51 | 1,496,067 | -0.40(-2.38%) |
Aug 12, 2013 | 16.87 | 17.18 | 16.77 | 16.92 | 2,057,311 | +0.05(+0.31%) |
Aug 09, 2013 | 16.69 | 16.97 | 16.69 | 16.86 | 3,183,913 | +0.25(+1.51%) |
Aug 08, 2013 | 16.42 | 16.81 | 16.34 | 16.61 | 1,516,076 | +0.33(+2.04%) |
Aug 07, 2013 | 16.51 | 16.67 | 16.25 | 16.28 | 1,543,670 | -0.27(-1.66%) |
Aug 06, 2013 | 16.59 | 16.93 | 15.83 | 16.55 | 4,169,688 | -0.04(-0.25%) |
Aug 05, 2013 | 16.81 | 16.88 | 16.56 | 16.60 | 2,115,533 | -0.22(-1.28%) |
Aug 02, 2013 | 17.04 | 17.18 | 16.75 | 16.81 | 3,112,897 | -0.32(-1.87%) |