Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 19.65 | 20.05 | 19.38 | 19.78 | 3,290,597 | -0.50(-2.48%) |
Oct 30, 2013 | 20.50 | 20.75 | 19.50 | 20.29 | 3,527,596 | +0.15(+0.77%) |
Oct 29, 2013 | 20.77 | 20.90 | 20.07 | 20.13 | 3,263,108 | -0.88(-4.18%) |
Oct 28, 2013 | 20.78 | 21.41 | 20.48 | 21.01 | 4,375,212 | +0.33(+1.62%) |
Oct 25, 2013 | 20.46 | 21.04 | 20.23 | 20.67 | 4,091,303 | +0.23(+1.11%) |
Oct 24, 2013 | 19.02 | 20.52 | 18.98 | 20.45 | 10,405,810 | +3.12(+18.02%) |
Oct 23, 2013 | 17.73 | 17.90 | 17.22 | 17.32 | 3,069,883 | -0.51(-2.85%) |
Oct 22, 2013 | 17.24 | 17.94 | 17.24 | 17.83 | 3,419,984 | +0.86(+5.05%) |
Oct 21, 2013 | 16.84 | 17.02 | 16.69 | 16.98 | 2,582,775 | +0.25(+1.48%) |
Oct 18, 2013 | 17.10 | 17.20 | 16.61 | 16.73 | 2,778,918 | -0.37(-2.16%) |
Oct 17, 2013 | 16.64 | 17.43 | 16.60 | 17.10 | 4,893,326 | +0.98(+6.11%) |
Oct 16, 2013 | 16.54 | 16.59 | 15.97 | 16.11 | 3,371,375 | -0.50(-3.02%) |
Oct 15, 2013 | 16.09 | 16.68 | 15.92 | 16.61 | 3,181,444 | +0.43(+2.65%) |
Oct 14, 2013 | 16.51 | 16.68 | 16.03 | 16.19 | 1,728,877 | -0.22(-1.35%) |
Oct 11, 2013 | 16.36 | 16.52 | 16.09 | 16.41 | 2,630,780 | -0.24(-1.45%) |
Oct 10, 2013 | 16.59 | 17.03 | 16.37 | 16.65 | 2,329,127 | -0.05(-0.32%) |
Oct 09, 2013 | 16.61 | 16.96 | 16.22 | 16.70 | 2,703,139 | -0.09(-0.52%) |
Oct 08, 2013 | 17.42 | 17.55 | 16.71 | 16.79 | 2,055,005 | -0.71(-4.06%) |
Oct 07, 2013 | 17.17 | 17.61 | 17.10 | 17.50 | 1,791,967 | +0.48(+2.83%) |
Oct 04, 2013 | 17.18 | 17.32 | 16.92 | 17.02 | 1,650,776 | -0.18(-1.05%) |
Oct 03, 2013 | 17.41 | 17.65 | 17.16 | 17.20 | 1,899,236 | -0.21(-1.23%) |
Oct 02, 2013 | 17.45 | 17.87 | 17.36 | 17.41 | 2,029,894 | +0.15(+0.85%) |
Oct 01, 2013 | 17.29 | 17.44 | 17.08 | 17.26 | 2,368,403 | -0.47(-2.64%) |
Sep 30, 2013 | 17.46 | 17.90 | 17.35 | 17.73 | 1,919,168 | +0.11(+0.65%) |
Sep 27, 2013 | 17.73 | 18.03 | 17.46 | 17.62 | 1,651,516 | +0.01(+0.08%) |
Sep 26, 2013 | 18.10 | 18.26 | 17.42 | 17.61 | 1,976,720 | -0.52(-2.85%) |
Sep 25, 2013 | 17.75 | 18.48 | 17.73 | 18.12 | 2,808,254 | +0.49(+2.77%) |
Sep 24, 2013 | 17.52 | 17.72 | 17.25 | 17.63 | 2,973,070 | -0.02(-0.11%) |
Sep 23, 2013 | 18.02 | 18.36 | 17.60 | 17.65 | 2,356,514 | -0.31(-1.75%) |
Sep 20, 2013 | 18.97 | 19.01 | 17.87 | 17.97 | 8,440,101 | -1.27(-6.62%) |
Sep 19, 2013 | 19.83 | 20.02 | 19.03 | 19.24 | 3,589,972 | -0.48(-2.45%) |
Sep 18, 2013 | 18.12 | 19.98 | 17.85 | 19.72 | 4,687,769 | +1.43(+7.80%) |
Sep 17, 2013 | 18.06 | 18.30 | 17.84 | 18.30 | 1,979,387 | +0.40(+2.25%) |
Sep 16, 2013 | 18.14 | 18.28 | 17.72 | 17.89 | 3,788,768 | -0.15(-0.82%) |
Sep 13, 2013 | 17.65 | 18.08 | 17.48 | 18.04 | 2,463,804 | +0.33(+1.89%) |
Sep 12, 2013 | 18.10 | 18.18 | 17.67 | 17.71 | 2,946,071 | -1.06(-5.64%) |
Sep 11, 2013 | 18.79 | 18.94 | 18.42 | 18.77 | 2,128,964 | -0.01(-0.07%) |
Sep 10, 2013 | 19.01 | 19.29 | 18.68 | 18.78 | 3,040,254 | -0.74(-3.78%) |
Sep 09, 2013 | 19.93 | 20.04 | 19.44 | 19.52 | 1,781,539 | -0.43(-2.15%) |
Sep 06, 2013 | 19.79 | 20.08 | 19.66 | 19.94 | 3,064,508 | +0.61(+3.15%) |
Sep 05, 2013 | 20.34 | 20.50 | 19.21 | 19.33 | 2,849,902 | -1.19(-5.78%) |
Sep 04, 2013 | 20.08 | 20.55 | 19.76 | 20.52 | 2,418,391 | +0.25(+1.26%) |
Sep 03, 2013 | 20.46 | 20.88 | 20.23 | 20.27 | 2,590,390 | +0.13(+0.67%) |
Aug 30, 2013 | 20.09 | 20.43 | 19.94 | 20.13 | 1,866,892 | -0.29(-1.41%) |
Aug 29, 2013 | 20.23 | 20.76 | 19.90 | 20.42 | 3,272,705 | +0.14(+0.70%) |
Aug 28, 2013 | 20.82 | 21.28 | 20.13 | 20.28 | 2,879,853 | -0.30(-1.44%) |
Aug 27, 2013 | 22.23 | 22.39 | 20.56 | 20.58 | 3,689,454 | -1.13(-5.20%) |
Aug 26, 2013 | 21.72 | 22.06 | 21.37 | 21.70 | 1,799,356 | +0.21(+0.98%) |
Aug 23, 2013 | 20.57 | 21.68 | 20.57 | 21.49 | 2,381,007 | +0.77(+3.69%) |
Aug 22, 2013 | 20.60 | 20.96 | 20.41 | 20.73 | 2,087,496 | +0.40(+1.98%) |
Aug 21, 2013 | 20.99 | 21.24 | 20.31 | 20.32 | 2,681,635 | -0.90(-4.23%) |
Aug 20, 2013 | 20.36 | 21.35 | 20.34 | 21.22 | 2,743,043 | +0.78(+3.81%) |
Aug 19, 2013 | 20.46 | 21.49 | 20.18 | 20.44 | 2,494,387 | -0.02(-0.10%) |
Aug 16, 2013 | 21.04 | 21.24 | 20.25 | 20.46 | 3,731,736 | -0.37(-1.77%) |
Aug 15, 2013 | 19.41 | 20.84 | 19.41 | 20.83 | 4,037,842 | +1.11(+5.62%) |
Aug 14, 2013 | 19.00 | 19.84 | 18.94 | 19.72 | 3,302,299 | +0.83(+4.37%) |
Aug 13, 2013 | 19.15 | 19.52 | 18.76 | 18.90 | 2,427,703 | -0.42(-2.15%) |
Aug 12, 2013 | 18.93 | 19.37 | 18.85 | 19.31 | 3,433,271 | +1.09(+5.98%) |
Aug 09, 2013 | 18.07 | 18.53 | 17.64 | 18.23 | 2,707,604 | +0.09(+0.47%) |
Aug 08, 2013 | 17.18 | 18.22 | 17.12 | 18.14 | 3,610,430 | +1.21(+7.13%) |
Aug 07, 2013 | 16.72 | 17.31 | 16.70 | 16.93 | 2,195,789 | +0.15(+0.86%) |
Aug 06, 2013 | 17.22 | 17.22 | 16.69 | 16.79 | 2,889,261 | -0.67(-3.86%) |
Aug 05, 2013 | 17.59 | 17.79 | 17.31 | 17.46 | 1,564,148 | -0.08(-0.45%) |
Aug 02, 2013 | 18.16 | 18.30 | 17.48 | 17.54 | 3,086,309 | -0.61(-3.35%) |