Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 14.71 | 14.79 | 14.63 | 14.69 | 5,822,795 | -0.03(-0.21%) |
Oct 30, 2013 | 15.01 | 15.09 | 14.65 | 14.72 | 6,558,844 | -0.25(-1.68%) |
Oct 29, 2013 | 14.96 | 15.07 | 14.90 | 14.98 | 5,285,016 | +0.12(+0.80%) |
Oct 28, 2013 | 14.75 | 14.91 | 14.68 | 14.86 | 8,665,221 | +0.12(+0.80%) |
Oct 25, 2013 | 14.78 | 14.91 | 14.62 | 14.74 | 10,866,378 | +0.09(+0.59%) |
Oct 24, 2013 | 15.00 | 15.12 | 14.60 | 14.65 | 16,920,122 | -0.36(-2.41%) |
Oct 23, 2013 | 15.84 | 15.87 | 14.98 | 15.02 | 23,910,514 | -1.03(-6.43%) |
Oct 22, 2013 | 16.03 | 16.87 | 15.97 | 16.05 | 15,455,736 | -0.39(-2.35%) |
Oct 21, 2013 | 16.38 | 16.49 | 16.31 | 16.43 | 4,241,127 | +0.02(+0.14%) |
Oct 18, 2013 | 16.51 | 16.51 | 16.28 | 16.41 | 5,497,408 | +0.11(+0.68%) |
Oct 17, 2013 | 16.45 | 16.47 | 16.19 | 16.30 | 5,994,438 | -0.28(-1.66%) |
Oct 16, 2013 | 16.24 | 16.67 | 16.22 | 16.58 | 10,413,789 | +0.76(+4.78%) |
Oct 15, 2013 | 16.17 | 16.24 | 15.80 | 15.82 | 4,457,065 | -0.43(-2.62%) |
Oct 14, 2013 | 15.82 | 16.25 | 15.78 | 16.25 | 3,814,148 | +0.34(+2.13%) |
Oct 11, 2013 | 15.72 | 16.00 | 15.71 | 15.91 | 5,303,752 | +0.13(+0.85%) |
Oct 10, 2013 | 15.93 | 16.01 | 15.71 | 15.77 | 9,174,834 | +0.00(+0.00%) |
Oct 09, 2013 | 16.14 | 16.20 | 15.40 | 15.77 | 8,426,153 | -0.29(-1.82%) |
Oct 08, 2013 | 16.20 | 16.37 | 15.89 | 16.06 | 6,053,452 | -0.14(-0.87%) |
Oct 07, 2013 | 16.28 | 16.43 | 16.18 | 16.21 | 4,512,045 | -0.23(-1.39%) |
Oct 04, 2013 | 15.87 | 16.53 | 15.81 | 16.43 | 7,135,607 | +0.57(+3.58%) |
Oct 03, 2013 | 15.84 | 16.10 | 15.72 | 15.87 | 6,963,851 | -0.04(-0.25%) |
Oct 02, 2013 | 15.75 | 16.00 | 15.74 | 15.91 | 4,876,903 | +0.02(+0.15%) |
Oct 01, 2013 | 15.85 | 16.12 | 15.70 | 15.88 | 9,552,022 | +0.23(+1.46%) |
Sep 30, 2013 | 15.58 | 15.91 | 15.49 | 15.65 | 5,446,993 | -0.07(-0.45%) |
Sep 27, 2013 | 15.85 | 15.95 | 15.65 | 15.72 | 4,858,763 | -0.16(-0.99%) |
Sep 26, 2013 | 15.91 | 16.33 | 15.84 | 15.88 | 4,709,934 | +0.04(+0.25%) |
Sep 25, 2013 | 15.93 | 15.97 | 15.78 | 15.84 | 5,219,654 | -0.08(-0.49%) |
Sep 24, 2013 | 15.95 | 16.09 | 15.81 | 15.92 | 11,070,594 | -0.24(-1.51%) |
Sep 23, 2013 | 16.58 | 16.60 | 16.10 | 16.17 | 11,823,479 | -0.38(-2.29%) |
Sep 20, 2013 | 16.90 | 16.95 | 16.48 | 16.54 | 6,866,693 | -0.34(-2.01%) |
Sep 19, 2013 | 17.07 | 17.18 | 16.84 | 16.88 | 4,216,651 | -0.19(-1.11%) |
Sep 18, 2013 | 16.84 | 17.15 | 16.84 | 17.07 | 6,679,360 | +0.19(+1.12%) |
Sep 17, 2013 | 16.62 | 16.90 | 16.54 | 16.88 | 7,937,851 | +0.28(+1.71%) |
Sep 16, 2013 | 16.72 | 16.69 | 16.54 | 16.60 | 5,047,676 | +0.03(+0.19%) |
Sep 13, 2013 | 16.74 | 16.77 | 16.51 | 16.57 | 4,503,910 | -0.11(-0.66%) |
Sep 12, 2013 | 16.91 | 17.01 | 16.66 | 16.68 | 4,664,309 | -0.20(-1.17%) |
Sep 11, 2013 | 16.63 | 16.99 | 16.63 | 16.88 | 4,875,876 | +0.20(+1.23%) |
Sep 10, 2013 | 16.52 | 16.71 | 16.44 | 16.67 | 4,360,573 | +0.22(+1.34%) |
Sep 09, 2013 | 16.50 | 16.54 | 16.30 | 16.45 | 4,163,870 | +0.03(+0.19%) |
Sep 06, 2013 | 16.28 | 16.57 | 16.14 | 16.42 | 6,037,964 | +0.26(+1.61%) |
Sep 05, 2013 | 16.31 | 16.39 | 16.09 | 16.16 | 4,596,295 | -0.17(-1.06%) |
Sep 04, 2013 | 15.41 | 16.39 | 15.34 | 16.33 | 14,001,807 | +1.00(+6.53%) |
Sep 03, 2013 | 15.06 | 15.40 | 15.06 | 15.33 | 7,951,731 | +0.43(+2.91%) |
Aug 30, 2013 | 14.93 | 15.06 | 14.75 | 14.90 | 6,843,406 | +0.02(+0.16%) |
Aug 29, 2013 | 14.97 | 15.13 | 14.83 | 14.87 | 5,158,857 | -0.11(-0.74%) |
Aug 28, 2013 | 14.95 | 15.14 | 14.93 | 14.98 | 4,516,990 | +0.05(+0.32%) |
Aug 27, 2013 | 15.27 | 15.28 | 14.89 | 14.94 | 7,169,609 | -0.45(-2.92%) |
Aug 26, 2013 | 15.55 | 15.68 | 15.35 | 15.39 | 8,010,097 | -0.17(-1.11%) |
Aug 23, 2013 | 15.80 | 15.84 | 15.55 | 15.56 | 7,404,610 | -0.13(-0.85%) |
Aug 22, 2013 | 15.71 | 15.87 | 15.57 | 15.69 | 5,300,962 | +0.01(+0.05%) |
Aug 21, 2013 | 15.95 | 16.00 | 15.68 | 15.69 | 4,182,537 | -0.32(-2.02%) |
Aug 20, 2013 | 15.85 | 16.22 | 15.82 | 16.01 | 4,186,656 | +0.20(+1.25%) |
Aug 19, 2013 | 16.13 | 16.16 | 15.79 | 15.81 | 3,657,090 | -0.30(-1.86%) |
Aug 16, 2013 | 16.02 | 16.25 | 16.00 | 16.11 | 4,857,823 | +0.11(+0.69%) |
Aug 15, 2013 | 16.14 | 16.28 | 15.99 | 16.00 | 7,604,738 | -0.63(-3.79%) |
Aug 14, 2013 | 16.69 | 16.81 | 16.58 | 16.63 | 3,476,118 | -0.05(-0.28%) |
Aug 13, 2013 | 16.28 | 16.73 | 16.24 | 16.68 | 6,389,383 | +0.45(+2.77%) |
Aug 12, 2013 | 16.29 | 16.32 | 16.10 | 16.23 | 15,301,248 | -0.26(-1.58%) |
Aug 09, 2013 | 17.38 | 17.42 | 16.43 | 16.49 | 13,923,583 | -0.98(-5.60%) |
Aug 08, 2013 | 17.41 | 17.49 | 17.30 | 17.47 | 2,928,688 | +0.13(+0.73%) |
Aug 07, 2013 | 17.44 | 17.54 | 17.25 | 17.34 | 5,750,465 | +0.01(+0.05%) |
Aug 06, 2013 | 17.33 | 17.48 | 17.15 | 17.33 | 3,890,677 | -0.02(-0.14%) |
Aug 05, 2013 | 17.12 | 17.51 | 17.10 | 17.36 | 3,373,987 | +0.17(+1.01%) |
Aug 02, 2013 | 17.24 | 17.30 | 17.12 | 17.18 | 3,529,653 | -0.13(-0.77%) |