Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 14.62 | 14.70 | 14.54 | 14.60 | 5,858,931 | -0.03(-0.21%) |
Oct 30, 2013 | 14.92 | 15.00 | 14.55 | 14.63 | 6,599,548 | -0.25(-1.68%) |
Oct 29, 2013 | 14.87 | 14.98 | 14.81 | 14.88 | 5,317,815 | +0.12(+0.80%) |
Oct 28, 2013 | 14.66 | 14.82 | 14.59 | 14.77 | 8,718,997 | +0.12(+0.80%) |
Oct 25, 2013 | 14.69 | 14.82 | 14.53 | 14.65 | 10,933,814 | +0.09(+0.59%) |
Oct 24, 2013 | 14.91 | 15.02 | 14.51 | 14.56 | 17,025,128 | -0.36(-2.41%) |
Oct 23, 2013 | 15.75 | 15.78 | 14.88 | 14.92 | 24,058,902 | -1.03(-6.43%) |
Oct 22, 2013 | 15.93 | 16.76 | 15.87 | 15.95 | 15,551,654 | -0.38(-2.35%) |
Oct 21, 2013 | 16.28 | 16.39 | 16.21 | 16.33 | 4,267,447 | +0.02(+0.14%) |
Oct 18, 2013 | 16.40 | 16.41 | 16.18 | 16.31 | 5,531,525 | +0.11(+0.68%) |
Oct 17, 2013 | 16.35 | 16.37 | 16.09 | 16.20 | 6,031,639 | -0.27(-1.66%) |
Oct 16, 2013 | 16.14 | 16.57 | 16.12 | 16.47 | 10,478,416 | +0.75(+4.78%) |
Oct 15, 2013 | 16.07 | 16.14 | 15.71 | 15.72 | 4,484,725 | -0.42(-2.62%) |
Oct 14, 2013 | 15.72 | 16.15 | 15.69 | 16.15 | 3,837,819 | +0.34(+2.13%) |
Oct 11, 2013 | 15.63 | 15.90 | 15.61 | 15.81 | 5,336,667 | +0.13(+0.85%) |
Oct 10, 2013 | 15.83 | 15.91 | 15.62 | 15.68 | 9,231,772 | +0.00(+0.00%) |
Oct 09, 2013 | 16.04 | 16.10 | 15.31 | 15.68 | 8,478,445 | -0.29(-1.82%) |
Oct 08, 2013 | 16.10 | 16.27 | 15.79 | 15.96 | 6,091,019 | -0.14(-0.88%) |
Oct 07, 2013 | 16.18 | 16.33 | 16.08 | 16.11 | 4,540,046 | -0.23(-1.39%) |
Oct 04, 2013 | 15.77 | 16.43 | 15.71 | 16.33 | 7,179,890 | +0.56(+3.58%) |
Oct 03, 2013 | 15.74 | 16.00 | 15.62 | 15.77 | 7,007,068 | -0.04(-0.25%) |
Oct 02, 2013 | 15.65 | 15.90 | 15.64 | 15.81 | 4,907,168 | +0.02(+0.15%) |
Oct 01, 2013 | 15.75 | 16.02 | 15.60 | 15.78 | 9,611,301 | +0.23(+1.46%) |
Sep 30, 2013 | 15.48 | 15.81 | 15.39 | 15.56 | 5,480,797 | -0.07(-0.45%) |
Sep 27, 2013 | 15.75 | 15.85 | 15.55 | 15.63 | 4,888,916 | -0.16(-0.99%) |
Sep 26, 2013 | 15.81 | 16.23 | 15.75 | 15.78 | 4,739,164 | +0.04(+0.25%) |
Sep 25, 2013 | 15.83 | 15.87 | 15.68 | 15.75 | 5,252,047 | -0.08(-0.50%) |
Sep 24, 2013 | 15.85 | 15.99 | 15.71 | 15.82 | 11,139,297 | -0.24(-1.51%) |
Sep 23, 2013 | 16.48 | 16.50 | 16.00 | 16.07 | 11,896,855 | -0.38(-2.29%) |
Sep 20, 2013 | 16.80 | 16.84 | 16.38 | 16.44 | 6,909,307 | -0.34(-2.01%) |
Sep 19, 2013 | 16.97 | 17.07 | 16.74 | 16.78 | 4,242,819 | -0.19(-1.11%) |
Sep 18, 2013 | 16.74 | 17.05 | 16.73 | 16.97 | 6,720,811 | +0.19(+1.12%) |
Sep 17, 2013 | 16.51 | 16.80 | 16.44 | 16.78 | 7,987,112 | +0.28(+1.71%) |
Sep 16, 2013 | 16.62 | 16.59 | 16.43 | 16.50 | 5,079,001 | +0.03(+0.19%) |
Sep 13, 2013 | 16.64 | 16.67 | 16.40 | 16.47 | 4,531,861 | -0.11(-0.66%) |
Sep 12, 2013 | 16.80 | 16.90 | 16.56 | 16.58 | 4,693,255 | -0.20(-1.17%) |
Sep 11, 2013 | 16.53 | 16.89 | 16.53 | 16.77 | 4,906,136 | +0.20(+1.23%) |
Sep 10, 2013 | 16.42 | 16.61 | 16.34 | 16.57 | 4,387,635 | +0.22(+1.34%) |
Sep 09, 2013 | 16.40 | 16.44 | 16.20 | 16.35 | 4,189,710 | +0.03(+0.19%) |
Sep 06, 2013 | 16.18 | 16.47 | 16.04 | 16.32 | 6,075,435 | +0.26(+1.61%) |
Sep 05, 2013 | 16.21 | 16.29 | 15.99 | 16.06 | 4,624,819 | -0.17(-1.06%) |
Sep 04, 2013 | 15.31 | 16.29 | 15.24 | 16.23 | 14,088,701 | +0.99(+6.53%) |
Sep 03, 2013 | 14.97 | 15.31 | 14.97 | 15.24 | 8,001,079 | +0.43(+2.91%) |
Aug 30, 2013 | 14.84 | 14.97 | 14.66 | 14.81 | 6,885,876 | +0.02(+0.16%) |
Aug 29, 2013 | 14.88 | 15.03 | 14.74 | 14.78 | 5,190,873 | -0.11(-0.74%) |
Aug 28, 2013 | 14.86 | 15.05 | 14.84 | 14.89 | 4,545,022 | +0.05(+0.32%) |
Aug 27, 2013 | 15.17 | 15.18 | 14.80 | 14.84 | 7,214,103 | -0.45(-2.92%) |
Aug 26, 2013 | 15.46 | 15.58 | 15.25 | 15.29 | 8,059,807 | -0.17(-1.11%) |
Aug 23, 2013 | 15.71 | 15.74 | 15.46 | 15.46 | 7,450,562 | -0.13(-0.85%) |
Aug 22, 2013 | 15.61 | 15.78 | 15.47 | 15.60 | 5,333,860 | +0.01(+0.05%) |
Aug 21, 2013 | 15.85 | 15.90 | 15.58 | 15.59 | 4,208,494 | -0.32(-2.02%) |
Aug 20, 2013 | 15.75 | 16.12 | 15.72 | 15.91 | 4,212,639 | +0.20(+1.25%) |
Aug 19, 2013 | 16.04 | 16.06 | 15.69 | 15.71 | 3,679,785 | -0.30(-1.86%) |
Aug 16, 2013 | 15.92 | 16.15 | 15.90 | 16.01 | 4,887,970 | +0.11(+0.69%) |
Aug 15, 2013 | 16.04 | 16.18 | 15.89 | 15.90 | 7,651,932 | -0.63(-3.79%) |
Aug 14, 2013 | 16.58 | 16.71 | 16.48 | 16.53 | 3,497,690 | -0.05(-0.28%) |
Aug 13, 2013 | 16.18 | 16.62 | 16.14 | 16.58 | 6,429,035 | +0.45(+2.77%) |
Aug 12, 2013 | 16.19 | 16.22 | 16.00 | 16.13 | 15,396,207 | -0.26(-1.58%) |
Aug 09, 2013 | 17.27 | 17.31 | 16.33 | 16.39 | 14,009,991 | -0.97(-5.60%) |
Aug 08, 2013 | 17.30 | 17.38 | 17.19 | 17.36 | 2,946,863 | +0.13(+0.73%) |
Aug 07, 2013 | 17.34 | 17.43 | 17.14 | 17.23 | 5,786,152 | +0.01(+0.05%) |
Aug 06, 2013 | 17.22 | 17.37 | 17.04 | 17.23 | 3,914,823 | -0.02(-0.14%) |
Aug 05, 2013 | 17.01 | 17.41 | 17.00 | 17.25 | 3,394,925 | +0.17(+1.01%) |
Aug 02, 2013 | 17.13 | 17.19 | 17.01 | 17.08 | 3,551,558 | -0.13(-0.77%) |