Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.13 | 17.77 | 16.85 | 17.31 | 26,193,148 | +1.21(+7.53%) |
Oct 30, 2013 | 16.28 | 16.36 | 16.02 | 16.10 | 6,585,993 | -0.14(-0.86%) |
Oct 29, 2013 | 15.93 | 16.29 | 15.93 | 16.24 | 7,674,123 | +0.36(+2.25%) |
Oct 28, 2013 | 15.67 | 15.99 | 15.67 | 15.88 | 4,706,045 | +0.22(+1.39%) |
Oct 25, 2013 | 15.78 | 15.79 | 15.54 | 15.67 | 0 | -0.05(-0.31%) |
Oct 24, 2013 | 15.77 | 15.83 | 15.69 | 15.71 | 6,728,683 | +0.02(+0.13%) |
Oct 23, 2013 | 16.22 | 16.26 | 15.62 | 15.69 | 6,618,534 | -0.64(-3.90%) |
Oct 22, 2013 | 16.35 | 16.38 | 16.14 | 16.33 | 3,684,729 | +0.01(+0.05%) |
Oct 21, 2013 | 16.29 | 16.37 | 16.23 | 16.32 | 1,829,574 | +0.08(+0.50%) |
Oct 18, 2013 | 16.23 | 16.24 | 16.06 | 16.24 | 2,998,899 | +0.04(+0.27%) |
Oct 17, 2013 | 15.96 | 16.24 | 15.85 | 16.20 | 2,560,822 | +0.11(+0.70%) |
Oct 16, 2013 | 16.01 | 16.10 | 15.90 | 16.08 | 4,431,634 | +0.14(+0.88%) |
Oct 15, 2013 | 16.16 | 16.24 | 15.92 | 15.94 | 4,051,379 | -0.33(-2.05%) |
Oct 14, 2013 | 16.11 | 16.32 | 16.11 | 16.28 | 2,114,837 | +0.12(+0.72%) |
Oct 11, 2013 | 15.95 | 16.21 | 15.90 | 16.16 | 0 | +0.17(+1.05%) |
Oct 10, 2013 | 15.75 | 16.03 | 15.72 | 15.99 | 3,313,774 | +0.35(+2.23%) |
Oct 09, 2013 | 15.73 | 15.79 | 15.50 | 15.65 | 3,430,257 | -0.03(-0.18%) |
Oct 08, 2013 | 15.90 | 15.95 | 15.59 | 15.67 | 4,588,867 | -0.24(-1.49%) |
Oct 07, 2013 | 15.77 | 15.98 | 15.65 | 15.91 | 3,641,241 | +0.04(+0.23%) |
Oct 04, 2013 | 15.89 | 15.99 | 15.85 | 15.88 | 0 | -0.04(-0.28%) |
Oct 03, 2013 | 16.02 | 16.08 | 15.79 | 15.92 | 3,421,216 | -0.16(-0.98%) |
Oct 02, 2013 | 16.11 | 16.21 | 16.00 | 16.08 | 2,466,325 | -0.17(-1.02%) |
Oct 01, 2013 | 16.25 | 16.38 | 16.16 | 16.24 | 3,386,228 | +0.00(+0.02%) |
Sep 30, 2013 | 16.12 | 16.33 | 16.01 | 16.24 | 4,702,373 | -0.00(-0.02%) |
Sep 27, 2013 | 16.27 | 16.31 | 16.20 | 16.24 | 0 | -0.12(-0.71%) |
Sep 26, 2013 | 16.41 | 16.46 | 16.25 | 16.36 | 3,203,154 | +0.10(+0.60%) |
Sep 25, 2013 | 16.50 | 16.52 | 16.23 | 16.26 | 3,655,528 | -0.24(-1.44%) |
Sep 24, 2013 | 16.51 | 16.58 | 16.33 | 16.50 | 4,116,169 | +0.25(+1.51%) |
Sep 23, 2013 | 16.26 | 16.33 | 16.15 | 16.25 | 3,169,235 | +0.04(+0.22%) |
Sep 20, 2013 | 16.30 | 16.37 | 16.22 | 16.22 | 0 | -0.08(-0.52%) |
Sep 19, 2013 | 16.32 | 16.35 | 16.22 | 16.30 | 2,505,637 | +0.01(+0.05%) |
Sep 18, 2013 | 16.23 | 16.30 | 16.08 | 16.29 | 2,090,779 | +0.06(+0.37%) |
Sep 17, 2013 | 16.22 | 16.32 | 16.22 | 16.23 | 0 | +0.08(+0.52%) |
Sep 16, 2013 | 16.15 | 16.16 | 15.96 | 16.15 | 0 | +0.19(+1.19%) |
Sep 13, 2013 | 15.92 | 15.97 | 15.85 | 15.96 | 0 | +0.05(+0.33%) |
Sep 12, 2013 | 15.90 | 15.97 | 15.77 | 15.91 | 2,363,307 | +0.02(+0.10%) |
Sep 11, 2013 | 15.84 | 15.97 | 15.81 | 15.89 | 2,465,992 | +0.00(+0.00%) |
Sep 10, 2013 | 15.83 | 15.91 | 15.78 | 15.89 | 2,717,464 | +0.20(+1.26%) |
Sep 09, 2013 | 15.75 | 15.80 | 15.63 | 15.69 | 2,998,470 | +0.02(+0.10%) |
Sep 06, 2013 | 15.88 | 15.88 | 15.59 | 15.68 | 0 | -0.08(-0.54%) |
Sep 05, 2013 | 15.90 | 15.94 | 15.68 | 15.76 | 6,810,233 | -0.19(-1.16%) |
Sep 04, 2013 | 15.56 | 16.06 | 15.55 | 15.95 | 5,777,117 | +0.15(+0.97%) |
Sep 03, 2013 | 15.79 | 16.02 | 15.66 | 15.79 | 5,242,619 | +0.15(+0.98%) |
Aug 30, 2013 | 15.49 | 15.77 | 15.49 | 15.64 | 0 | -0.09(-0.56%) |
Aug 29, 2013 | 15.68 | 15.82 | 15.65 | 15.73 | 2,901,030 | +0.02(+0.14%) |
Aug 28, 2013 | 15.55 | 15.78 | 15.53 | 15.71 | 2,684,906 | +0.18(+1.13%) |
Aug 27, 2013 | 15.63 | 15.71 | 15.53 | 15.53 | 3,750,422 | -0.25(-1.61%) |
Aug 26, 2013 | 15.77 | 15.88 | 15.68 | 15.79 | 2,569,551 | +0.04(+0.23%) |
Aug 23, 2013 | 15.74 | 15.78 | 15.59 | 15.75 | 0 | +0.01(+0.05%) |
Aug 22, 2013 | 15.66 | 15.77 | 15.51 | 15.74 | 1,561,463 | +0.09(+0.57%) |
Aug 21, 2013 | 15.71 | 15.73 | 15.50 | 15.65 | 3,115,120 | -0.11(-0.69%) |
Aug 20, 2013 | 15.72 | 15.83 | 15.69 | 15.76 | 2,215,104 | +0.08(+0.49%) |
Aug 19, 2013 | 15.71 | 15.88 | 15.68 | 15.69 | 2,841,533 | -0.10(-0.60%) |
Aug 16, 2013 | 15.68 | 15.92 | 15.67 | 15.78 | 0 | +0.04(+0.25%) |
Aug 15, 2013 | 15.98 | 15.98 | 15.70 | 15.74 | 5,055,136 | -0.38(-2.33%) |
Aug 14, 2013 | 16.30 | 16.30 | 16.10 | 16.12 | 0 | -0.21(-1.30%) |
Aug 13, 2013 | 16.33 | 16.38 | 16.14 | 16.33 | 3,370,427 | +0.05(+0.29%) |
Aug 12, 2013 | 16.18 | 16.36 | 16.18 | 16.28 | 3,226,364 | +0.06(+0.37%) |
Aug 09, 2013 | 16.31 | 16.38 | 16.18 | 16.22 | 2,560,590 | -0.10(-0.59%) |
Aug 08, 2013 | 16.51 | 16.52 | 16.31 | 16.32 | 3,919,173 | -0.06(-0.39%) |
Aug 07, 2013 | 16.49 | 16.49 | 16.32 | 16.38 | 3,397,877 | -0.12(-0.73%) |
Aug 06, 2013 | 16.58 | 16.65 | 16.43 | 16.50 | 3,349,940 | -0.15(-0.89%) |
Aug 05, 2013 | 16.49 | 16.66 | 16.49 | 16.65 | 3,978,983 | +0.08(+0.48%) |
Aug 02, 2013 | 16.46 | 16.57 | 16.39 | 16.57 | 7,594,057 | -0.08(-0.50%) |