Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.74 | 19.40 | 18.74 | 19.15 | 38,683,968 | +0.21(+1.08%) |
Oct 30, 2013 | 19.26 | 19.26 | 18.86 | 18.95 | 33,419,980 | -0.25(-1.30%) |
Oct 29, 2013 | 19.39 | 19.40 | 19.13 | 19.20 | 33,454,176 | -0.21(-1.08%) |
Oct 28, 2013 | 19.45 | 19.45 | 19.30 | 19.40 | 22,043,502 | +0.02(+0.12%) |
Oct 25, 2013 | 19.30 | 19.39 | 19.17 | 19.38 | 0 | +0.17(+0.86%) |
Oct 24, 2013 | 19.01 | 19.31 | 18.91 | 19.22 | 21,794,890 | +0.32(+1.70%) |
Oct 23, 2013 | 18.96 | 19.16 | 18.83 | 18.89 | 21,637,872 | -0.16(-0.84%) |
Oct 22, 2013 | 19.07 | 19.16 | 18.99 | 19.05 | 24,232,652 | +0.11(+0.57%) |
Oct 21, 2013 | 18.87 | 18.95 | 18.84 | 18.95 | 17,445,888 | +0.02(+0.12%) |
Oct 18, 2013 | 19.02 | 19.11 | 18.89 | 18.92 | 24,805,212 | -0.18(-0.92%) |
Oct 17, 2013 | 18.87 | 19.11 | 18.82 | 19.10 | 24,027,252 | +0.20(+1.04%) |
Oct 16, 2013 | 18.80 | 18.96 | 18.69 | 18.90 | 37,786,420 | +0.24(+1.27%) |
Oct 15, 2013 | 18.69 | 18.86 | 18.53 | 18.66 | 24,720,230 | -0.03(-0.15%) |
Oct 14, 2013 | 18.49 | 18.73 | 18.44 | 18.69 | 20,074,440 | +0.16(+0.88%) |
Oct 11, 2013 | 18.17 | 18.60 | 18.15 | 18.53 | 0 | +0.28(+1.55%) |
Oct 10, 2013 | 18.02 | 18.27 | 17.95 | 18.25 | 21,553,836 | +0.41(+2.30%) |
Oct 09, 2013 | 18.04 | 18.17 | 17.74 | 17.84 | 24,713,042 | -0.11(-0.64%) |
Oct 08, 2013 | 18.13 | 18.16 | 17.93 | 17.95 | 25,481,296 | -0.20(-1.08%) |
Oct 07, 2013 | 18.16 | 18.46 | 18.13 | 18.15 | 19,819,064 | -0.22(-1.18%) |
Oct 04, 2013 | 18.07 | 18.45 | 18.00 | 18.36 | 0 | +0.25(+1.40%) |
Oct 03, 2013 | 18.17 | 18.23 | 17.95 | 18.11 | 23,824,884 | -0.18(-0.97%) |
Oct 02, 2013 | 18.23 | 18.29 | 18.15 | 18.29 | 23,489,846 | -0.06(-0.35%) |
Oct 01, 2013 | 18.17 | 18.41 | 18.12 | 18.35 | 31,642,230 | +0.20(+1.10%) |
Sep 30, 2013 | 17.80 | 18.23 | 17.80 | 18.15 | 45,208,936 | +0.23(+1.28%) |
Sep 27, 2013 | 17.63 | 17.97 | 17.60 | 17.92 | 0 | +0.26(+1.45%) |
Sep 26, 2013 | 17.40 | 17.68 | 17.37 | 17.67 | 21,418,782 | +0.34(+1.97%) |
Sep 25, 2013 | 17.54 | 17.57 | 17.30 | 17.33 | 23,972,338 | -0.18(-1.01%) |
Sep 24, 2013 | 17.67 | 17.77 | 17.47 | 17.50 | 26,745,274 | -0.10(-0.57%) |
Sep 23, 2013 | 17.66 | 17.76 | 17.51 | 17.60 | 19,336,748 | -0.18(-1.04%) |
Sep 20, 2013 | 17.81 | 17.95 | 17.76 | 17.79 | 0 | -0.00(-0.02%) |
Sep 19, 2013 | 17.83 | 17.94 | 17.72 | 17.79 | 19,619,736 | +0.06(+0.32%) |
Sep 18, 2013 | 17.83 | 17.84 | 17.57 | 17.73 | 31,322,358 | -0.07(-0.40%) |
Sep 17, 2013 | 17.85 | 17.93 | 17.79 | 17.81 | 18,090,878 | +0.01(+0.07%) |
Sep 16, 2013 | 17.83 | 17.90 | 17.72 | 17.79 | 21,353,184 | +0.18(+1.02%) |
Sep 13, 2013 | 17.49 | 17.68 | 17.44 | 17.61 | 0 | +0.19(+1.10%) |
Sep 12, 2013 | 17.57 | 17.60 | 17.39 | 17.42 | 17,679,372 | -0.12(-0.71%) |
Sep 11, 2013 | 17.12 | 17.58 | 17.12 | 17.55 | 26,218,700 | +0.38(+2.24%) |
Sep 10, 2013 | 17.00 | 17.16 | 16.99 | 17.16 | 27,176,804 | +0.22(+1.29%) |
Sep 09, 2013 | 17.05 | 17.11 | 16.86 | 16.94 | 0 | -0.07(-0.44%) |
Sep 06, 2013 | 17.14 | 17.17 | 16.87 | 17.02 | 0 | -0.02(-0.14%) |
Sep 05, 2013 | 17.22 | 17.31 | 16.95 | 17.04 | 25,860,716 | -0.21(-1.21%) |
Sep 04, 2013 | 17.18 | 17.32 | 17.06 | 17.25 | 24,688,924 | +0.13(+0.75%) |
Sep 03, 2013 | 17.07 | 17.29 | 17.00 | 17.12 | 23,431,602 | +0.26(+1.54%) |
Aug 30, 2013 | 17.05 | 17.05 | 16.80 | 16.86 | 0 | -0.14(-0.82%) |
Aug 29, 2013 | 16.75 | 17.11 | 16.71 | 17.00 | 23,968,478 | +0.21(+1.24%) |
Aug 28, 2013 | 16.73 | 16.91 | 16.60 | 16.79 | 30,020,366 | +0.05(+0.29%) |
Aug 27, 2013 | 16.49 | 16.90 | 16.45 | 16.74 | 29,064,358 | +0.14(+0.87%) |
Aug 26, 2013 | 16.80 | 16.86 | 16.54 | 16.60 | 25,733,568 | -0.17(-1.00%) |
Aug 23, 2013 | 16.82 | 16.88 | 16.63 | 16.77 | 0 | -0.06(-0.38%) |
Aug 22, 2013 | 16.81 | 16.89 | 16.77 | 16.83 | 14,190,653 | +0.08(+0.45%) |
Aug 21, 2013 | 17.01 | 17.01 | 16.55 | 16.76 | 35,156,392 | -0.34(-2.01%) |
Aug 20, 2013 | 16.99 | 17.16 | 16.88 | 17.10 | 17,625,714 | +0.20(+1.19%) |
Aug 19, 2013 | 17.06 | 17.13 | 16.87 | 16.90 | 16,292,055 | -0.14(-0.82%) |
Aug 16, 2013 | 17.18 | 17.19 | 16.95 | 17.04 | 0 | -0.19(-1.08%) |
Aug 15, 2013 | 17.50 | 17.51 | 17.07 | 17.23 | 30,182,472 | -0.34(-1.95%) |
Aug 14, 2013 | 17.94 | 17.95 | 17.54 | 17.57 | 29,067,360 | -0.40(-2.21%) |
Aug 13, 2013 | 17.89 | 18.03 | 17.76 | 17.97 | 17,251,718 | +0.03(+0.16%) |
Aug 12, 2013 | 17.78 | 17.97 | 17.73 | 17.94 | 12,637,717 | +0.06(+0.36%) |
Aug 09, 2013 | 17.94 | 18.07 | 17.84 | 17.87 | 15,479,091 | -0.13(-0.71%) |
Aug 08, 2013 | 18.24 | 18.32 | 17.98 | 18.00 | 18,416,544 | -0.10(-0.53%) |
Aug 07, 2013 | 17.93 | 18.15 | 17.88 | 18.10 | 23,681,408 | +0.08(+0.42%) |
Aug 06, 2013 | 18.20 | 18.28 | 17.91 | 18.02 | 27,636,878 | -0.26(-1.40%) |
Aug 05, 2013 | 18.24 | 18.41 | 18.24 | 18.28 | 19,337,074 | -0.04(-0.20%) |
Aug 02, 2013 | 18.38 | 18.38 | 18.18 | 18.31 | 29,007,102 | -0.05(-0.26%) |