Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 15.90 | 15.92 | 15.52 | 15.55 | 0 | -0.34(-2.14%) |
Oct 30, 2013 | 16.05 | 16.12 | 15.88 | 15.89 | 4,765,520 | -0.14(-0.90%) |
Oct 29, 2013 | 16.29 | 16.34 | 15.87 | 16.04 | 7,547,983 | -0.19(-1.16%) |
Oct 28, 2013 | 16.29 | 16.33 | 16.03 | 16.23 | 0 | -0.07(-0.44%) |
Oct 25, 2013 | 16.43 | 16.53 | 16.29 | 16.30 | 0 | +0.02(+0.12%) |
Oct 24, 2013 | 16.27 | 16.62 | 16.25 | 16.28 | 6,179,602 | +0.05(+0.31%) |
Oct 23, 2013 | 16.50 | 16.54 | 16.18 | 16.23 | 6,482,985 | -0.27(-1.64%) |
Oct 22, 2013 | 16.89 | 16.94 | 16.43 | 16.50 | 8,605,091 | -0.39(-2.31%) |
Oct 21, 2013 | 17.21 | 17.25 | 16.85 | 16.89 | 6,515,076 | -0.25(-1.46%) |
Oct 18, 2013 | 17.33 | 17.39 | 17.09 | 17.14 | 5,022,430 | -0.18(-1.04%) |
Oct 17, 2013 | 17.42 | 17.54 | 17.25 | 17.32 | 5,170,269 | -0.09(-0.55%) |
Oct 16, 2013 | 17.89 | 17.90 | 17.37 | 17.41 | 7,029,896 | -0.28(-1.55%) |
Oct 15, 2013 | 18.20 | 18.25 | 17.62 | 17.69 | 6,482,063 | -0.51(-2.80%) |
Oct 14, 2013 | 18.21 | 18.30 | 18.11 | 18.20 | 3,565,170 | -0.12(-0.66%) |
Oct 11, 2013 | 18.27 | 18.33 | 18.21 | 18.32 | 0 | +0.05(+0.25%) |
Oct 10, 2013 | 18.30 | 18.40 | 18.19 | 18.27 | 4,863,197 | +0.12(+0.69%) |
Oct 09, 2013 | 18.32 | 18.41 | 18.02 | 18.15 | 5,736,305 | +0.02(+0.11%) |
Oct 08, 2013 | 18.80 | 18.80 | 18.09 | 18.13 | 10,615,558 | -0.36(-1.95%) |
Oct 07, 2013 | 18.53 | 18.75 | 18.39 | 18.49 | 2,300,232 | -0.21(-1.12%) |
Oct 04, 2013 | 18.58 | 18.79 | 18.40 | 18.70 | 0 | +0.19(+1.03%) |
Oct 03, 2013 | 18.75 | 18.75 | 18.29 | 18.51 | 3,948,356 | -0.27(-1.44%) |
Oct 02, 2013 | 18.90 | 18.93 | 18.67 | 18.78 | 2,307,724 | -0.20(-1.05%) |
Oct 01, 2013 | 18.71 | 19.03 | 18.66 | 18.98 | 4,133,392 | +0.11(+0.58%) |
Sep 27, 2013 | 19.08 | 19.13 | 18.79 | 18.87 | 0 | -0.31(-1.62%) |
Sep 26, 2013 | 18.93 | 19.18 | 18.85 | 19.18 | 3,235,672 | +0.29(+1.54%) |
Sep 25, 2013 | 19.18 | 19.18 | 18.84 | 18.89 | 3,419,807 | -0.26(-1.36%) |
Sep 24, 2013 | 18.94 | 19.22 | 18.80 | 19.15 | 3,973,545 | +0.24(+1.27%) |
Sep 23, 2013 | 19.19 | 19.32 | 18.88 | 18.91 | 3,784,193 | -0.36(-1.84%) |
Sep 20, 2013 | 19.38 | 19.44 | 19.18 | 19.27 | 0 | -0.13(-0.70%) |
Sep 19, 2013 | 19.34 | 19.44 | 19.08 | 19.40 | 3,420,687 | +0.09(+0.47%) |
Sep 18, 2013 | 19.23 | 19.37 | 19.05 | 19.31 | 3,279,812 | +0.08(+0.42%) |
Sep 17, 2013 | 19.09 | 19.27 | 18.89 | 19.23 | 0 | +0.08(+0.42%) |
Sep 16, 2013 | 19.42 | 19.44 | 19.11 | 19.15 | 3,343,258 | -0.16(-0.83%) |
Sep 13, 2013 | 19.36 | 19.48 | 19.06 | 19.31 | 0 | -0.19(-0.97%) |
Sep 12, 2013 | 19.88 | 19.89 | 19.40 | 19.50 | 0 | -0.47(-2.35%) |
Sep 11, 2013 | 19.87 | 20.01 | 19.80 | 19.97 | 3,610,622 | +0.00(+0.00%) |
Sep 10, 2013 | 20.01 | 20.01 | 19.63 | 19.97 | 3,619,236 | +0.17(+0.86%) |
Sep 09, 2013 | 19.56 | 19.99 | 19.45 | 19.80 | 6,902,540 | +0.14(+0.71%) |
Sep 06, 2013 | 19.29 | 19.75 | 19.06 | 19.66 | 0 | +0.45(+2.34%) |
Sep 05, 2013 | 19.33 | 19.41 | 19.15 | 19.21 | 2,664,953 | -0.03(-0.16%) |
Sep 04, 2013 | 19.25 | 19.29 | 19.02 | 19.24 | 2,329,462 | +0.11(+0.58%) |
Sep 03, 2013 | 19.32 | 19.40 | 18.84 | 19.13 | 0 | +0.04(+0.21%) |
Aug 30, 2013 | 18.90 | 19.20 | 18.65 | 19.09 | 0 | +0.78(+4.26%) |
Aug 29, 2013 | 18.34 | 18.71 | 18.00 | 18.31 | 6,065,799 | -0.19(-1.03%) |
Aug 28, 2013 | 18.77 | 18.79 | 18.48 | 18.50 | 4,532,036 | -0.38(-2.01%) |
Aug 27, 2013 | 18.81 | 18.96 | 18.75 | 18.88 | 3,315,720 | -0.13(-0.68%) |
Aug 26, 2013 | 19.33 | 19.42 | 18.97 | 19.01 | 2,293,362 | -0.30(-1.55%) |
Aug 23, 2013 | 18.89 | 19.50 | 18.53 | 19.31 | 0 | +0.11(+0.57%) |
Aug 22, 2013 | 19.11 | 19.28 | 19.02 | 19.20 | 1,595,973 | +0.11(+0.58%) |
Aug 21, 2013 | 19.08 | 19.30 | 18.98 | 19.09 | 0 | -0.10(-0.52%) |
Aug 20, 2013 | 19.30 | 19.40 | 19.02 | 19.19 | 2,577,950 | +0.13(+0.68%) |
Aug 19, 2013 | 19.04 | 19.27 | 18.89 | 19.06 | 0 | +0.02(+0.11%) |
Aug 16, 2013 | 19.25 | 19.29 | 19.00 | 19.04 | 0 | -0.24(-1.24%) |
Aug 15, 2013 | 19.65 | 19.70 | 19.19 | 19.28 | 2,853,826 | -0.44(-2.23%) |
Aug 14, 2013 | 19.74 | 19.90 | 19.57 | 19.72 | 3,393,853 | +0.04(+0.20%) |
Aug 13, 2013 | 19.36 | 19.90 | 19.11 | 19.68 | 6,172,741 | +0.34(+1.76%) |
Aug 12, 2013 | 19.02 | 19.37 | 18.92 | 19.34 | 2,765,565 | +0.23(+1.20%) |
Aug 09, 2013 | 19.37 | 19.78 | 19.06 | 19.11 | 5,385,426 | -0.22(-1.14%) |
Aug 08, 2013 | 19.50 | 19.50 | 19.12 | 19.33 | 6,337,790 | +0.23(+1.20%) |
Aug 07, 2013 | 17.98 | 19.22 | 17.90 | 19.10 | 14,740,480 | -0.23(-1.19%) |
Aug 06, 2013 | 19.20 | 19.35 | 18.84 | 19.33 | 5,296,070 | +0.16(+0.83%) |
Aug 05, 2013 | 19.30 | 19.42 | 19.08 | 19.17 | 2,436,150 | -0.15(-0.78%) |
Aug 02, 2013 | 19.12 | 19.36 | 19.00 | 19.32 | 2,768,677 | +0.24(+1.26%) |