Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.55 | 17.60 | 17.23 | 17.48 | 9,731,803 | -0.08(-0.46%) |
Oct 30, 2013 | 17.67 | 17.72 | 17.52 | 17.56 | 6,482,027 | -0.08(-0.45%) |
Oct 29, 2013 | 17.61 | 17.69 | 17.54 | 17.64 | 5,954,514 | +0.07(+0.42%) |
Oct 28, 2013 | 17.57 | 17.65 | 17.49 | 17.56 | 6,607,879 | -0.01(-0.03%) |
Oct 25, 2013 | 17.43 | 17.58 | 17.37 | 17.57 | 5,730,429 | +0.11(+0.62%) |
Oct 24, 2013 | 17.46 | 17.55 | 17.43 | 17.46 | 6,849,173 | -0.03(-0.16%) |
Oct 23, 2013 | 17.44 | 17.65 | 17.42 | 17.49 | 8,221,592 | +0.05(+0.26%) |
Oct 22, 2013 | 17.35 | 17.55 | 17.28 | 17.44 | 7,255,018 | +0.16(+0.92%) |
Oct 21, 2013 | 17.30 | 17.35 | 17.18 | 17.28 | 6,769,240 | -0.01(-0.03%) |
Oct 18, 2013 | 17.36 | 17.42 | 17.28 | 17.29 | 10,154,635 | -0.10(-0.56%) |
Oct 17, 2013 | 16.94 | 17.43 | 16.88 | 17.39 | 9,661,058 | +0.39(+2.28%) |
Oct 16, 2013 | 16.98 | 17.02 | 16.86 | 17.00 | 9,074,657 | +0.13(+0.74%) |
Oct 15, 2013 | 17.15 | 18.14 | 16.87 | 16.87 | 12,535,123 | -0.34(-1.96%) |
Oct 14, 2013 | 17.32 | 17.35 | 17.04 | 17.21 | 10,607,954 | -0.19(-1.11%) |
Oct 11, 2013 | 17.44 | 17.51 | 17.36 | 17.40 | 6,335,302 | -0.02(-0.10%) |
Oct 10, 2013 | 17.19 | 17.44 | 17.07 | 17.42 | 9,750,671 | +0.30(+1.77%) |
Oct 09, 2013 | 17.20 | 17.40 | 17.10 | 17.12 | 9,831,011 | -0.02(-0.10%) |
Oct 08, 2013 | 17.11 | 17.30 | 17.08 | 17.14 | 11,664,009 | +0.03(+0.17%) |
Oct 07, 2013 | 17.14 | 17.23 | 17.10 | 17.11 | 6,953,665 | -0.09(-0.50%) |
Oct 04, 2013 | 17.24 | 17.30 | 17.15 | 17.19 | 5,437,289 | -0.06(-0.36%) |
Oct 03, 2013 | 17.44 | 17.45 | 17.22 | 17.26 | 6,387,627 | -0.26(-1.47%) |
Oct 02, 2013 | 17.47 | 17.55 | 17.39 | 17.51 | 11,694,401 | +0.02(+0.13%) |
Oct 01, 2013 | 17.40 | 17.49 | 17.31 | 17.49 | 11,289,818 | +0.15(+0.89%) |
Sep 30, 2013 | 17.23 | 17.41 | 17.22 | 17.34 | 9,203,642 | +0.02(+0.13%) |
Sep 27, 2013 | 17.50 | 17.59 | 17.23 | 17.31 | 12,361,416 | -0.07(-0.43%) |
Sep 26, 2013 | 17.40 | 17.54 | 17.32 | 17.39 | 5,489,289 | -0.01(-0.07%) |
Sep 25, 2013 | 17.57 | 17.55 | 17.30 | 17.40 | 10,276,864 | -0.15(-0.88%) |
Sep 24, 2013 | 17.50 | 17.63 | 17.48 | 17.55 | 8,487,588 | +0.07(+0.42%) |
Sep 23, 2013 | 17.19 | 17.51 | 17.13 | 17.48 | 9,276,979 | +0.30(+1.73%) |
Sep 20, 2013 | 17.47 | 17.52 | 17.18 | 17.18 | 17,176,626 | -0.33(-1.86%) |
Sep 19, 2013 | 17.70 | 17.76 | 17.45 | 17.51 | 10,383,201 | -0.15(-0.84%) |
Sep 18, 2013 | 17.25 | 17.76 | 17.15 | 17.65 | 9,790,235 | +0.42(+2.42%) |
Sep 17, 2013 | 17.04 | 17.30 | 17.01 | 17.24 | 5,506,178 | +0.17(+0.97%) |
Sep 16, 2013 | 17.30 | 17.36 | 17.04 | 17.07 | 7,616,849 | -0.05(-0.27%) |
Sep 13, 2013 | 17.15 | 17.23 | 17.07 | 17.12 | 4,531,774 | +0.03(+0.20%) |
Sep 12, 2013 | 17.24 | 17.32 | 17.07 | 17.08 | 4,395,574 | -0.13(-0.73%) |
Sep 11, 2013 | 17.36 | 17.36 | 17.04 | 17.21 | 8,696,987 | -0.10(-0.59%) |
Sep 10, 2013 | 17.31 | 17.35 | 17.18 | 17.31 | 5,525,620 | +0.04(+0.23%) |
Sep 09, 2013 | 17.18 | 17.30 | 17.13 | 17.27 | 8,066,049 | +0.11(+0.67%) |
Sep 06, 2013 | 17.17 | 17.35 | 17.14 | 17.16 | 7,876,299 | -0.02(-0.14%) |
Sep 05, 2013 | 17.31 | 17.33 | 17.14 | 17.18 | 5,872,384 | -0.14(-0.78%) |
Sep 04, 2013 | 17.22 | 17.38 | 17.14 | 17.32 | 5,540,277 | +0.06(+0.36%) |
Sep 03, 2013 | 17.46 | 17.49 | 17.18 | 17.26 | 7,746,426 | -0.05(-0.29%) |
Aug 30, 2013 | 17.39 | 17.49 | 17.24 | 17.31 | 9,412,576 | -0.06(-0.36%) |
Aug 29, 2013 | 17.45 | 17.49 | 17.30 | 17.37 | 5,349,217 | -0.13(-0.74%) |
Aug 28, 2013 | 17.37 | 17.55 | 17.29 | 17.50 | 7,267,904 | +0.16(+0.94%) |
Aug 27, 2013 | 17.18 | 17.49 | 17.16 | 17.33 | 8,628,358 | +0.07(+0.39%) |
Aug 26, 2013 | 17.43 | 17.47 | 17.24 | 17.27 | 5,355,504 | -0.14(-0.81%) |
Aug 23, 2013 | 17.26 | 17.44 | 17.17 | 17.41 | 17,039,180 | +0.18(+1.05%) |
Aug 22, 2013 | 17.13 | 17.33 | 17.08 | 17.23 | 28,157,056 | +0.10(+0.59%) |
Aug 21, 2013 | 17.29 | 17.33 | 17.07 | 17.13 | 6,241,010 | -0.21(-1.20%) |
Aug 20, 2013 | 17.18 | 17.44 | 17.18 | 17.33 | 5,813,564 | +0.11(+0.65%) |
Aug 19, 2013 | 17.20 | 17.36 | 17.15 | 17.22 | 5,133,979 | +0.00(+0.00%) |
Aug 16, 2013 | 17.39 | 17.46 | 17.19 | 17.22 | 7,162,307 | -0.19(-1.07%) |
Aug 15, 2013 | 17.51 | 17.60 | 17.41 | 17.41 | 7,520,280 | -0.23(-1.31%) |
Aug 14, 2013 | 17.72 | 17.72 | 17.54 | 17.64 | 6,412,819 | -0.10(-0.54%) |
Aug 13, 2013 | 17.91 | 17.94 | 17.72 | 17.73 | 4,111,576 | -0.15(-0.85%) |
Aug 12, 2013 | 17.93 | 17.95 | 17.80 | 17.89 | 3,878,557 | -0.10(-0.53%) |
Aug 09, 2013 | 17.97 | 18.07 | 17.94 | 17.98 | 5,064,813 | +0.03(+0.16%) |
Aug 08, 2013 | 18.05 | 18.09 | 17.87 | 17.95 | 5,976,095 | -0.01(-0.06%) |
Aug 07, 2013 | 17.82 | 17.97 | 17.73 | 17.97 | 5,337,280 | +0.12(+0.66%) |
Aug 06, 2013 | 18.02 | 18.02 | 17.80 | 17.85 | 5,935,152 | -0.20(-1.09%) |
Aug 05, 2013 | 17.97 | 18.07 | 17.87 | 18.05 | 6,286,216 | +0.05(+0.25%) |
Aug 02, 2013 | 18.04 | 18.06 | 17.91 | 18.00 | 3,626,881 | -0.03(-0.16%) |