Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.43 | 18.60 | 18.30 | 18.60 | 7,515,462 | +0.18(+0.98%) |
Oct 30, 2013 | 18.60 | 18.61 | 18.40 | 18.42 | 5,359,545 | -0.15(-0.83%) |
Oct 29, 2013 | 18.46 | 18.77 | 18.46 | 18.57 | 8,959,792 | +0.16(+0.86%) |
Oct 28, 2013 | 18.26 | 18.45 | 18.22 | 18.41 | 6,993,962 | +0.14(+0.75%) |
Oct 25, 2013 | 18.22 | 18.36 | 18.14 | 18.27 | 6,534,882 | +0.03(+0.15%) |
Oct 24, 2013 | 18.34 | 18.35 | 18.17 | 18.25 | 5,980,040 | -0.09(-0.51%) |
Oct 23, 2013 | 18.26 | 18.42 | 18.17 | 18.34 | 6,185,052 | -0.02(-0.09%) |
Oct 22, 2013 | 18.09 | 18.40 | 17.98 | 18.36 | 6,597,030 | +0.24(+1.30%) |
Oct 21, 2013 | 18.18 | 18.23 | 18.00 | 18.12 | 6,629,409 | -0.01(-0.06%) |
Oct 18, 2013 | 18.29 | 18.31 | 18.11 | 18.13 | 6,727,501 | -0.13(-0.72%) |
Oct 17, 2013 | 18.06 | 18.28 | 18.00 | 18.26 | 6,504,530 | +0.18(+1.00%) |
Oct 16, 2013 | 17.92 | 18.09 | 17.90 | 18.08 | 6,476,773 | +0.21(+1.20%) |
Oct 15, 2013 | 17.98 | 18.06 | 17.84 | 17.87 | 7,055,545 | -0.08(-0.46%) |
Oct 14, 2013 | 18.08 | 18.12 | 17.90 | 17.95 | 8,147,194 | -0.30(-1.63%) |
Oct 11, 2013 | 18.27 | 18.29 | 18.05 | 18.25 | 7,376,745 | -0.07(-0.36%) |
Oct 10, 2013 | 17.80 | 18.34 | 17.79 | 18.31 | 16,050,471 | +0.63(+3.57%) |
Oct 09, 2013 | 17.24 | 17.76 | 17.21 | 17.68 | 14,296,741 | +0.50(+2.91%) |
Oct 08, 2013 | 17.27 | 17.38 | 17.17 | 17.18 | 8,096,556 | -0.07(-0.41%) |
Oct 07, 2013 | 17.03 | 17.35 | 17.03 | 17.25 | 6,495,650 | +0.12(+0.67%) |
Oct 04, 2013 | 17.13 | 17.17 | 17.06 | 17.14 | 5,941,489 | +0.01(+0.03%) |
Oct 03, 2013 | 17.29 | 17.30 | 17.07 | 17.13 | 7,670,714 | -0.23(-1.33%) |
Oct 02, 2013 | 17.42 | 17.49 | 17.24 | 17.36 | 7,782,541 | -0.08(-0.47%) |
Oct 01, 2013 | 17.21 | 17.50 | 17.21 | 17.44 | 10,116,603 | +0.21(+1.21%) |
Sep 30, 2013 | 17.36 | 17.37 | 17.14 | 17.24 | 10,217,694 | -0.22(-1.26%) |
Sep 27, 2013 | 17.58 | 17.60 | 17.42 | 17.45 | 6,320,461 | -0.18(-1.03%) |
Sep 26, 2013 | 17.58 | 17.73 | 17.58 | 17.64 | 4,545,959 | +0.06(+0.34%) |
Sep 25, 2013 | 17.65 | 17.71 | 17.58 | 17.58 | 6,487,974 | -0.09(-0.53%) |
Sep 24, 2013 | 17.71 | 17.79 | 17.63 | 17.67 | 7,021,358 | -0.04(-0.22%) |
Sep 23, 2013 | 17.66 | 17.74 | 17.53 | 17.71 | 6,709,167 | -0.02(-0.12%) |
Sep 20, 2013 | 18.01 | 18.02 | 17.65 | 17.73 | 10,920,411 | -0.24(-1.31%) |
Sep 19, 2013 | 17.95 | 18.07 | 17.91 | 17.97 | 6,673,752 | +0.09(+0.49%) |
Sep 18, 2013 | 17.78 | 17.92 | 17.63 | 17.88 | 9,275,959 | +0.07(+0.37%) |
Sep 17, 2013 | 17.72 | 17.91 | 17.72 | 17.81 | 4,470,092 | +0.09(+0.50%) |
Sep 16, 2013 | 17.93 | 17.90 | 17.67 | 17.72 | 6,407,335 | -0.04(-0.22%) |
Sep 13, 2013 | 17.83 | 17.93 | 17.72 | 17.76 | 5,401,576 | -0.02(-0.12%) |
Sep 12, 2013 | 17.92 | 18.04 | 17.77 | 17.78 | 6,710,425 | -0.12(-0.64%) |
Sep 11, 2013 | 17.92 | 17.94 | 17.85 | 17.90 | 6,210,283 | -0.02(-0.09%) |
Sep 10, 2013 | 17.59 | 17.96 | 17.59 | 17.92 | 26,249,084 | +0.33(+1.87%) |
Sep 09, 2013 | 17.50 | 17.65 | 17.50 | 17.59 | 10,221,570 | +0.07(+0.38%) |
Sep 06, 2013 | 17.70 | 17.71 | 17.49 | 17.52 | 12,548,883 | -0.13(-0.72%) |
Sep 05, 2013 | 17.82 | 17.94 | 17.65 | 17.65 | 7,210,781 | -0.20(-1.14%) |
Sep 04, 2013 | 17.84 | 17.93 | 17.56 | 17.85 | 12,479,873 | +0.07(+0.40%) |
Sep 03, 2013 | 18.00 | 18.01 | 17.70 | 17.78 | 13,834,171 | -0.11(-0.63%) |
Aug 30, 2013 | 17.92 | 17.94 | 17.80 | 17.89 | 10,487,562 | +0.01(+0.06%) |
Aug 29, 2013 | 17.69 | 17.97 | 17.67 | 17.88 | 8,354,420 | +0.21(+1.19%) |
Aug 28, 2013 | 17.82 | 17.84 | 17.67 | 17.67 | 5,161,731 | -0.12(-0.70%) |
Aug 27, 2013 | 17.84 | 17.95 | 17.78 | 17.80 | 7,026,873 | -0.11(-0.60%) |
Aug 26, 2013 | 18.00 | 18.04 | 17.90 | 17.90 | 6,212,917 | -0.09(-0.48%) |
Aug 23, 2013 | 17.72 | 18.00 | 17.69 | 17.99 | 28,415,508 | +0.39(+2.21%) |
Aug 22, 2013 | 17.50 | 17.67 | 17.43 | 17.60 | 40,949,384 | +0.14(+0.80%) |
Aug 21, 2013 | 17.60 | 17.63 | 17.46 | 17.46 | 7,510,094 | -0.14(-0.80%) |
Aug 20, 2013 | 17.59 | 17.79 | 17.58 | 17.60 | 6,307,420 | +0.01(+0.06%) |
Aug 19, 2013 | 17.78 | 17.83 | 17.58 | 17.59 | 8,602,847 | -0.19(-1.09%) |
Aug 16, 2013 | 18.01 | 18.02 | 17.78 | 17.78 | 10,835,752 | -0.30(-1.64%) |
Aug 15, 2013 | 18.16 | 18.22 | 18.02 | 18.08 | 7,968,715 | -0.14(-0.77%) |
Aug 14, 2013 | 18.27 | 18.35 | 18.19 | 18.22 | 7,922,768 | -0.08(-0.44%) |
Aug 13, 2013 | 18.43 | 18.49 | 18.26 | 18.30 | 8,044,352 | -0.11(-0.59%) |
Aug 12, 2013 | 18.27 | 18.53 | 18.26 | 18.41 | 8,424,163 | +0.10(+0.56%) |
Aug 09, 2013 | 18.54 | 18.64 | 18.18 | 18.31 | 14,855,799 | -0.25(-1.37%) |
Aug 08, 2013 | 19.09 | 19.09 | 18.50 | 18.56 | 30,554,440 | -1.10(-5.58%) |
Aug 07, 2013 | 19.50 | 19.69 | 19.39 | 19.66 | 8,540,725 | +0.11(+0.58%) |
Aug 06, 2013 | 19.51 | 19.59 | 19.42 | 19.55 | 5,837,417 | +0.05(+0.25%) |
Aug 05, 2013 | 19.43 | 19.57 | 19.35 | 19.50 | 6,633,463 | -0.01(-0.06%) |
Aug 02, 2013 | 19.51 | 19.66 | 19.45 | 19.51 | 5,813,216 | -0.11(-0.58%) |