Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 15.78 | 16.23 | 15.78 | 16.13 | 6,990,604 | +0.38(+2.44%) |
Oct 30, 2013 | 16.13 | 16.17 | 15.59 | 15.74 | 8,086,415 | -0.37(-2.27%) |
Oct 29, 2013 | 16.09 | 16.22 | 16.01 | 16.11 | 5,195,164 | +0.04(+0.25%) |
Oct 28, 2013 | 15.98 | 16.20 | 15.96 | 16.07 | 0 | +0.06(+0.37%) |
Oct 25, 2013 | 16.10 | 16.13 | 15.84 | 16.01 | 0 | -0.04(-0.25%) |
Oct 24, 2013 | 15.75 | 16.07 | 15.74 | 16.05 | 5,961,082 | +0.30(+1.90%) |
Oct 23, 2013 | 15.86 | 15.95 | 15.68 | 15.75 | 8,657,932 | -0.33(-2.06%) |
Oct 22, 2013 | 16.08 | 16.26 | 15.98 | 16.08 | 7,023,923 | +0.10(+0.63%) |
Oct 21, 2013 | 16.04 | 16.05 | 15.86 | 15.98 | 5,088,933 | +0.07(+0.44%) |
Oct 18, 2013 | 15.66 | 15.92 | 15.63 | 15.91 | 4,869,178 | +0.30(+1.93%) |
Oct 17, 2013 | 15.55 | 15.73 | 15.44 | 15.61 | 5,660,820 | +0.03(+0.19%) |
Oct 16, 2013 | 15.14 | 15.71 | 15.13 | 15.58 | 10,529,103 | +0.52(+3.45%) |
Oct 15, 2013 | 15.06 | 15.22 | 14.95 | 15.06 | 6,413,817 | -0.08(-0.53%) |
Oct 14, 2013 | 14.87 | 15.17 | 14.83 | 15.14 | 6,000,391 | +0.22(+1.47%) |
Oct 11, 2013 | 14.83 | 15.00 | 14.72 | 14.92 | 0 | +0.01(+0.07%) |
Oct 10, 2013 | 14.68 | 14.99 | 14.63 | 14.91 | 5,364,061 | +0.42(+2.90%) |
Oct 09, 2013 | 14.48 | 14.56 | 14.22 | 14.49 | 7,063,941 | +0.05(+0.35%) |
Oct 08, 2013 | 14.81 | 14.96 | 14.38 | 14.44 | 6,270,297 | -0.40(-2.70%) |
Oct 07, 2013 | 14.68 | 14.92 | 14.67 | 14.84 | 5,634,368 | +0.04(+0.27%) |
Oct 04, 2013 | 14.80 | 14.89 | 14.71 | 14.80 | 0 | -0.01(-0.07%) |
Oct 03, 2013 | 15.06 | 15.20 | 14.78 | 14.81 | 8,502,427 | -0.33(-2.18%) |
Oct 02, 2013 | 14.75 | 15.23 | 14.60 | 15.14 | 9,651,081 | +0.34(+2.30%) |
Oct 01, 2013 | 14.65 | 14.84 | 14.57 | 14.80 | 5,826,897 | +0.15(+1.02%) |
Sep 30, 2013 | 14.48 | 14.75 | 14.37 | 14.65 | 6,633,892 | +0.06(+0.41%) |
Sep 27, 2013 | 14.67 | 14.73 | 14.51 | 14.59 | 0 | -0.18(-1.22%) |
Sep 26, 2013 | 14.81 | 14.94 | 14.65 | 14.77 | 4,573,135 | +0.01(+0.07%) |
Sep 25, 2013 | 14.77 | 14.85 | 14.68 | 14.76 | 5,036,880 | -0.11(-0.71%) |
Sep 24, 2013 | 14.84 | 14.98 | 14.77 | 14.87 | 15,625,451 | +0.12(+0.78%) |
Sep 23, 2013 | 14.78 | 14.82 | 14.58 | 14.75 | 16,118,017 | -0.06(-0.41%) |
Sep 20, 2013 | 14.83 | 14.96 | 14.73 | 14.81 | 0 | +0.04(+0.24%) |
Sep 19, 2013 | 15.15 | 15.22 | 14.73 | 14.78 | 9,543,164 | -0.34(-2.28%) |
Sep 18, 2013 | 14.88 | 15.20 | 14.75 | 15.12 | 12,838,530 | +0.16(+1.07%) |
Sep 17, 2013 | 14.74 | 15.00 | 14.74 | 14.96 | 5,751,559 | +0.20(+1.36%) |
Sep 16, 2013 | 14.77 | 14.81 | 14.43 | 14.76 | 8,301,552 | +0.33(+2.29%) |
Sep 13, 2013 | 14.59 | 14.70 | 14.38 | 14.43 | 0 | -0.14(-0.96%) |
Sep 12, 2013 | 14.73 | 14.79 | 14.54 | 14.57 | 7,821,831 | -0.16(-1.12%) |
Sep 11, 2013 | 14.51 | 14.87 | 14.50 | 14.73 | 8,061,075 | +0.18(+1.24%) |
Sep 10, 2013 | 14.30 | 14.62 | 14.29 | 14.55 | 9,000,615 | +0.30(+2.12%) |
Sep 09, 2013 | 14.09 | 14.29 | 14.04 | 14.25 | 4,663,515 | +0.18(+1.30%) |
Sep 06, 2013 | 14.05 | 14.23 | 13.83 | 14.07 | 0 | +0.03(+0.18%) |
Sep 05, 2013 | 13.96 | 14.19 | 13.90 | 14.04 | 5,016,715 | +0.16(+1.19%) |
Sep 04, 2013 | 13.88 | 14.07 | 13.77 | 13.88 | 6,315,721 | +0.05(+0.36%) |
Sep 03, 2013 | 14.10 | 14.21 | 13.72 | 13.83 | 7,350,962 | -0.08(-0.58%) |
Aug 30, 2013 | 13.78 | 14.04 | 13.75 | 13.91 | 0 | -0.14(-1.00%) |
Aug 29, 2013 | 14.12 | 14.28 | 13.98 | 14.05 | 6,425,637 | -0.07(-0.50%) |
Aug 28, 2013 | 14.01 | 14.19 | 13.92 | 14.12 | 9,969,006 | +0.11(+0.79%) |
Aug 27, 2013 | 14.21 | 14.28 | 13.93 | 14.01 | 8,905,330 | -0.36(-2.51%) |
Aug 26, 2013 | 14.24 | 14.46 | 14.15 | 14.37 | 8,821,695 | +0.17(+1.20%) |
Aug 23, 2013 | 13.92 | 14.27 | 13.90 | 14.20 | 0 | +0.13(+0.92%) |
Aug 22, 2013 | 14.34 | 14.34 | 13.90 | 14.07 | 10,874,866 | -0.20(-1.37%) |
Aug 21, 2013 | 14.74 | 14.92 | 14.05 | 14.27 | 45,483,708 | -2.57(-15.29%) |
Aug 20, 2013 | 16.43 | 17.01 | 16.43 | 16.84 | 10,243,815 | +0.43(+2.62%) |
Aug 19, 2013 | 16.74 | 16.77 | 16.39 | 16.41 | 5,554,105 | -0.43(-2.55%) |
Aug 16, 2013 | 16.68 | 16.92 | 16.66 | 16.84 | 0 | +0.11(+0.66%) |
Aug 15, 2013 | 16.93 | 17.02 | 16.51 | 16.73 | 7,217,554 | -0.44(-2.56%) |
Aug 14, 2013 | 17.21 | 17.26 | 17.02 | 17.17 | 3,764,989 | -0.01(-0.06%) |
Aug 13, 2013 | 17.16 | 17.30 | 17.11 | 17.18 | 4,505,115 | -0.06(-0.35%) |
Aug 12, 2013 | 16.78 | 17.26 | 16.78 | 17.24 | 4,083,082 | +0.29(+1.71%) |
Aug 09, 2013 | 16.76 | 17.04 | 16.67 | 16.95 | 4,258,631 | +0.09(+0.53%) |
Aug 08, 2013 | 16.95 | 16.99 | 16.77 | 16.86 | 6,463,635 | +0.07(+0.42%) |
Aug 07, 2013 | 16.99 | 16.99 | 16.78 | 16.79 | 5,277,756 | -0.29(-1.70%) |
Aug 06, 2013 | 17.19 | 17.20 | 16.82 | 17.08 | 4,854,702 | -0.14(-0.81%) |
Aug 05, 2013 | 17.03 | 17.24 | 16.97 | 17.22 | 5,869,941 | +0.22(+1.29%) |
Aug 02, 2013 | 17.07 | 17.19 | 16.96 | 17.00 | 4,241,010 | -0.19(-1.11%) |