Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 19.05 | 19.10 | 18.73 | 18.77 | 4,962,333 | -0.25(-1.31%) |
Oct 30, 2013 | 19.17 | 19.40 | 18.94 | 19.02 | 4,285,760 | -0.15(-0.77%) |
Oct 29, 2013 | 19.02 | 19.17 | 19.00 | 19.17 | 2,416,466 | +0.14(+0.75%) |
Oct 28, 2013 | 19.04 | 19.15 | 18.93 | 19.02 | 3,701,276 | -0.05(-0.26%) |
Oct 25, 2013 | 18.60 | 19.07 | 18.42 | 19.07 | 0 | +0.52(+2.82%) |
Oct 24, 2013 | 18.41 | 18.66 | 18.41 | 18.55 | 2,060,965 | +0.14(+0.74%) |
Oct 23, 2013 | 18.55 | 18.57 | 18.37 | 18.41 | 3,839,613 | -0.29(-1.55%) |
Oct 22, 2013 | 18.52 | 18.73 | 18.42 | 18.70 | 4,615,207 | +0.29(+1.59%) |
Oct 21, 2013 | 18.24 | 18.45 | 18.24 | 18.41 | 3,701,773 | -0.03(-0.16%) |
Oct 18, 2013 | 18.28 | 18.47 | 18.28 | 18.44 | 4,560,254 | +0.11(+0.61%) |
Oct 17, 2013 | 18.07 | 18.33 | 17.93 | 18.33 | 3,985,754 | +0.06(+0.35%) |
Oct 16, 2013 | 18.04 | 18.34 | 17.87 | 18.26 | 5,987,573 | +0.30(+1.67%) |
Oct 15, 2013 | 17.93 | 18.07 | 17.80 | 17.96 | 4,749,278 | -0.06(-0.35%) |
Oct 14, 2013 | 17.70 | 18.11 | 17.64 | 18.03 | 4,713,558 | +0.30(+1.67%) |
Oct 11, 2013 | 17.96 | 18.02 | 17.64 | 17.73 | 0 | -0.23(-1.27%) |
Oct 10, 2013 | 17.61 | 18.07 | 17.57 | 17.96 | 11,023,813 | +0.40(+2.28%) |
Oct 09, 2013 | 18.04 | 18.19 | 17.18 | 17.56 | 17,746,790 | -1.17(-6.26%) |
Oct 08, 2013 | 18.89 | 19.04 | 18.67 | 18.73 | 5,956,723 | -0.18(-0.93%) |
Oct 07, 2013 | 18.96 | 19.06 | 18.89 | 18.91 | 4,040,102 | -0.30(-1.58%) |
Oct 04, 2013 | 19.06 | 19.32 | 19.01 | 19.21 | 0 | +0.10(+0.53%) |
Oct 03, 2013 | 19.19 | 19.24 | 18.95 | 19.11 | 3,217,476 | -0.19(-1.01%) |
Oct 02, 2013 | 19.09 | 19.34 | 19.01 | 19.31 | 5,406,099 | +0.06(+0.29%) |
Oct 01, 2013 | 18.79 | 19.30 | 18.70 | 19.25 | 6,867,161 | +0.41(+2.17%) |
Sep 30, 2013 | 18.59 | 18.98 | 18.54 | 18.84 | 4,095,837 | +0.10(+0.54%) |
Sep 27, 2013 | 18.65 | 18.77 | 18.61 | 18.74 | 0 | +0.05(+0.26%) |
Sep 26, 2013 | 18.67 | 18.98 | 18.61 | 18.69 | 2,470,217 | +0.10(+0.54%) |
Sep 25, 2013 | 18.76 | 18.78 | 18.52 | 18.59 | 4,788,247 | -0.12(-0.66%) |
Sep 24, 2013 | 18.70 | 18.83 | 18.68 | 18.71 | 3,316,500 | +0.05(+0.28%) |
Sep 23, 2013 | 18.77 | 18.85 | 18.58 | 18.66 | 3,358,942 | -0.14(-0.74%) |
Sep 20, 2013 | 19.17 | 19.24 | 18.79 | 18.80 | 0 | -0.31(-1.61%) |
Sep 19, 2013 | 19.15 | 19.30 | 19.08 | 19.11 | 2,326,159 | +0.05(+0.26%) |
Sep 18, 2013 | 18.84 | 19.20 | 18.76 | 19.06 | 3,468,065 | +0.23(+1.21%) |
Sep 17, 2013 | 18.78 | 18.88 | 18.70 | 18.83 | 0 | -0.02(-0.08%) |
Sep 16, 2013 | 18.98 | 18.95 | 18.80 | 18.85 | 0 | +0.07(+0.40%) |
Sep 13, 2013 | 18.86 | 18.88 | 18.57 | 18.77 | 0 | -0.03(-0.14%) |
Sep 12, 2013 | 18.83 | 18.92 | 18.75 | 18.80 | 2,243,048 | -0.04(-0.20%) |
Sep 11, 2013 | 18.84 | 19.03 | 18.81 | 18.83 | 4,278,097 | -0.00(-0.02%) |
Sep 10, 2013 | 18.43 | 18.85 | 18.41 | 18.84 | 5,303,223 | +0.45(+2.42%) |
Sep 09, 2013 | 17.93 | 18.43 | 17.93 | 18.39 | 4,583,303 | +0.44(+2.46%) |
Sep 06, 2013 | 18.26 | 18.34 | 17.89 | 17.95 | 0 | -0.27(-1.46%) |
Sep 05, 2013 | 17.59 | 18.36 | 17.59 | 18.22 | 11,848,205 | +1.03(+6.02%) |
Sep 04, 2013 | 16.92 | 17.22 | 16.84 | 17.18 | 5,716,585 | +0.31(+1.87%) |
Sep 03, 2013 | 16.72 | 17.04 | 16.63 | 16.87 | 4,867,679 | +0.38(+2.30%) |
Aug 30, 2013 | 16.75 | 16.77 | 16.45 | 16.49 | 0 | -0.18(-1.06%) |
Aug 29, 2013 | 16.48 | 16.82 | 16.43 | 16.66 | 2,103,123 | +0.16(+0.95%) |
Aug 28, 2013 | 16.57 | 16.66 | 16.43 | 16.51 | 2,359,790 | +0.01(+0.05%) |
Aug 27, 2013 | 16.62 | 16.69 | 16.40 | 16.50 | 4,365,584 | -0.33(-1.94%) |
Aug 26, 2013 | 16.87 | 16.93 | 16.77 | 16.83 | 3,527,137 | -0.10(-0.62%) |
Aug 23, 2013 | 16.94 | 16.97 | 16.72 | 16.93 | 0 | -0.03(-0.16%) |
Aug 22, 2013 | 16.74 | 17.05 | 16.72 | 16.96 | 2,625,749 | +0.24(+1.44%) |
Aug 21, 2013 | 16.73 | 16.86 | 16.66 | 16.72 | 4,726,770 | -0.08(-0.49%) |
Aug 20, 2013 | 16.59 | 16.87 | 16.48 | 16.80 | 6,346,390 | +0.24(+1.45%) |
Aug 19, 2013 | 16.71 | 16.79 | 16.55 | 16.56 | 3,307,722 | -0.23(-1.38%) |
Aug 16, 2013 | 16.92 | 17.02 | 16.62 | 16.79 | 0 | -0.15(-0.88%) |
Aug 15, 2013 | 17.26 | 17.31 | 16.89 | 16.94 | 3,480,538 | -0.46(-2.65%) |
Aug 14, 2013 | 17.63 | 17.66 | 17.39 | 17.40 | 2,578,978 | -0.19(-1.07%) |
Aug 13, 2013 | 17.63 | 17.76 | 17.36 | 17.59 | 3,567,147 | +0.06(+0.32%) |
Aug 12, 2013 | 17.71 | 17.82 | 17.50 | 17.53 | 3,222,905 | -0.28(-1.58%) |
Aug 09, 2013 | 17.83 | 17.93 | 17.71 | 17.81 | 2,660,612 | +0.00(+0.02%) |
Aug 08, 2013 | 18.01 | 18.06 | 17.78 | 17.81 | 3,382,864 | -0.09(-0.48%) |
Aug 07, 2013 | 18.31 | 18.36 | 17.87 | 17.90 | 3,543,788 | -0.48(-2.61%) |
Aug 06, 2013 | 18.38 | 18.45 | 18.23 | 18.38 | 3,208,418 | -0.09(-0.51%) |
Aug 05, 2013 | 18.30 | 18.60 | 18.13 | 18.47 | 5,841,264 | -0.36(-1.91%) |
Aug 02, 2013 | 18.74 | 18.84 | 18.54 | 18.83 | 4,263,751 | +0.04(+0.24%) |