Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 16.17 | 16.20 | 15.89 | 16.01 | 15,575,444 | -0.16(-0.97%) |
Oct 30, 2013 | 16.29 | 16.39 | 16.15 | 16.17 | 8,658,754 | -0.08(-0.47%) |
Oct 29, 2013 | 16.09 | 16.26 | 16.05 | 16.24 | 7,363,712 | +0.15(+0.96%) |
Oct 28, 2013 | 16.17 | 16.26 | 16.00 | 16.09 | 12,390,251 | -0.15(-0.92%) |
Oct 25, 2013 | 16.06 | 16.24 | 15.97 | 16.24 | 5,855,483 | +0.15(+0.92%) |
Oct 24, 2013 | 16.16 | 16.16 | 15.97 | 16.09 | 6,486,302 | +0.02(+0.09%) |
Oct 23, 2013 | 15.98 | 16.24 | 15.97 | 16.08 | 9,152,226 | +0.02(+0.09%) |
Oct 22, 2013 | 15.85 | 16.16 | 15.83 | 16.06 | 10,403,412 | +0.23(+1.46%) |
Oct 21, 2013 | 15.77 | 15.91 | 15.74 | 15.83 | 9,501,422 | +0.05(+0.30%) |
Oct 18, 2013 | 15.77 | 15.85 | 15.72 | 15.78 | 11,722,626 | +0.10(+0.65%) |
Oct 17, 2013 | 15.35 | 15.70 | 15.24 | 15.68 | 7,725,320 | +0.28(+1.83%) |
Oct 16, 2013 | 15.20 | 15.40 | 15.15 | 15.40 | 8,619,376 | +0.25(+1.62%) |
Oct 15, 2013 | 15.28 | 15.33 | 15.14 | 15.15 | 6,785,222 | -0.16(-1.05%) |
Oct 14, 2013 | 15.35 | 15.36 | 15.12 | 15.32 | 8,678,941 | -0.13(-0.84%) |
Oct 11, 2013 | 15.36 | 15.48 | 15.32 | 15.45 | 7,553,278 | +0.07(+0.43%) |
Oct 10, 2013 | 15.20 | 15.40 | 15.03 | 15.38 | 10,185,032 | +0.26(+1.75%) |
Oct 09, 2013 | 15.11 | 15.35 | 15.05 | 15.11 | 7,447,539 | +0.06(+0.39%) |
Oct 08, 2013 | 14.98 | 15.24 | 14.98 | 15.06 | 8,688,166 | +0.06(+0.43%) |
Oct 07, 2013 | 14.97 | 15.09 | 14.95 | 14.99 | 4,292,155 | -0.06(-0.38%) |
Oct 04, 2013 | 15.01 | 15.09 | 14.96 | 15.05 | 5,853,138 | +0.04(+0.25%) |
Oct 03, 2013 | 15.15 | 15.15 | 14.92 | 15.01 | 7,821,966 | -0.18(-1.19%) |
Oct 02, 2013 | 15.07 | 15.22 | 15.05 | 15.19 | 9,855,043 | +0.06(+0.42%) |
Oct 01, 2013 | 15.17 | 15.25 | 15.10 | 15.13 | 9,240,314 | +0.00(+0.00%) |
Sep 27, 2013 | 15.19 | 15.23 | 15.08 | 15.13 | 8,707,426 | -0.07(-0.46%) |
Sep 26, 2013 | 15.21 | 15.30 | 15.14 | 15.20 | 9,557,473 | +0.02(+0.14%) |
Sep 25, 2013 | 15.33 | 15.39 | 15.18 | 15.18 | 10,322,623 | -0.17(-1.10%) |
Sep 24, 2013 | 15.36 | 15.42 | 15.26 | 15.35 | 11,025,292 | +0.00(+0.00%) |
Sep 23, 2013 | 15.21 | 15.39 | 15.13 | 15.35 | 12,522,523 | +0.10(+0.66%) |
Sep 20, 2013 | 15.46 | 15.49 | 15.22 | 15.25 | 25,360,548 | -0.38(-2.43%) |
Sep 19, 2013 | 15.61 | 15.85 | 15.58 | 15.63 | 10,759,118 | +0.03(+0.18%) |
Sep 18, 2013 | 14.90 | 15.66 | 14.89 | 15.60 | 21,788,126 | +0.67(+4.49%) |
Sep 17, 2013 | 14.96 | 15.02 | 14.89 | 14.93 | 11,074,970 | -0.03(-0.21%) |
Sep 16, 2013 | 15.25 | 15.25 | 14.91 | 14.96 | 17,421,358 | -0.01(-0.06%) |
Sep 13, 2013 | 15.03 | 15.08 | 14.94 | 14.97 | 7,759,225 | -0.01(-0.06%) |
Sep 12, 2013 | 15.07 | 15.12 | 14.91 | 14.98 | 11,593,021 | -0.06(-0.43%) |
Sep 11, 2013 | 15.22 | 15.22 | 14.89 | 15.04 | 16,540,131 | -0.19(-1.24%) |
Sep 10, 2013 | 15.22 | 15.24 | 15.14 | 15.23 | 6,554,044 | +0.07(+0.47%) |
Sep 09, 2013 | 15.13 | 15.17 | 15.09 | 15.16 | 8,616,454 | +0.04(+0.28%) |
Sep 06, 2013 | 15.15 | 15.27 | 15.10 | 15.12 | 14,071,792 | +0.01(+0.06%) |
Sep 05, 2013 | 15.18 | 15.26 | 15.08 | 15.11 | 12,439,029 | -0.03(-0.17%) |
Sep 04, 2013 | 15.05 | 15.18 | 14.95 | 15.13 | 6,181,962 | +0.06(+0.41%) |
Sep 03, 2013 | 15.32 | 15.33 | 15.01 | 15.07 | 7,487,351 | -0.11(-0.73%) |
Aug 30, 2013 | 15.23 | 15.30 | 15.11 | 15.18 | 6,065,934 | -0.04(-0.25%) |
Aug 29, 2013 | 15.31 | 15.32 | 15.17 | 15.22 | 7,139,383 | -0.10(-0.64%) |
Aug 28, 2013 | 15.24 | 15.40 | 15.07 | 15.32 | 14,380,377 | +0.12(+0.81%) |
Aug 27, 2013 | 15.00 | 15.27 | 14.94 | 15.20 | 12,352,719 | +0.10(+0.66%) |
Aug 26, 2013 | 15.25 | 15.26 | 15.09 | 15.10 | 6,102,546 | -0.16(-1.04%) |
Aug 23, 2013 | 15.18 | 15.31 | 15.11 | 15.26 | 3,955,437 | +0.08(+0.54%) |
Aug 22, 2013 | 15.17 | 15.22 | 15.06 | 15.17 | 7,665,980 | +0.04(+0.24%) |
Aug 21, 2013 | 15.34 | 15.36 | 15.05 | 15.14 | 11,210,482 | -0.26(-1.72%) |
Aug 20, 2013 | 15.30 | 15.56 | 15.26 | 15.40 | 7,303,785 | +0.12(+0.80%) |
Aug 19, 2013 | 15.37 | 15.46 | 15.24 | 15.28 | 5,793,425 | -0.11(-0.74%) |
Aug 16, 2013 | 15.58 | 15.61 | 15.27 | 15.39 | 13,584,935 | -0.16(-1.02%) |
Aug 15, 2013 | 15.73 | 15.73 | 15.52 | 15.55 | 7,821,387 | -0.27(-1.68%) |
Aug 14, 2013 | 15.92 | 15.97 | 15.75 | 15.82 | 7,911,318 | -0.13(-0.80%) |
Aug 13, 2013 | 16.07 | 16.08 | 15.92 | 15.95 | 5,464,816 | -0.09(-0.57%) |
Aug 12, 2013 | 16.12 | 16.14 | 15.98 | 16.04 | 5,043,656 | -0.13(-0.78%) |
Aug 09, 2013 | 16.22 | 16.28 | 16.11 | 16.16 | 6,049,664 | -0.07(-0.43%) |
Aug 08, 2013 | 16.27 | 16.32 | 16.19 | 16.23 | 7,810,378 | -0.02(-0.15%) |
Aug 07, 2013 | 16.33 | 16.36 | 16.19 | 16.26 | 9,384,234 | -0.01(-0.07%) |
Aug 06, 2013 | 16.34 | 16.40 | 16.24 | 16.27 | 11,197,825 | -0.05(-0.30%) |
Aug 05, 2013 | 16.46 | 16.46 | 16.30 | 16.32 | 6,601,204 | -0.16(-0.98%) |
Aug 02, 2013 | 16.51 | 16.53 | 16.39 | 16.48 | 9,537,202 | -0.07(-0.40%) |