Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.10 | 18.12 | 17.61 | 17.64 | 14,489,252 | -0.53(-2.89%) |
Oct 30, 2013 | 18.50 | 18.51 | 18.00 | 18.16 | 21,145,840 | -0.27(-1.46%) |
Oct 29, 2013 | 18.44 | 18.48 | 18.25 | 18.43 | 13,010,928 | +0.12(+0.63%) |
Oct 28, 2013 | 18.38 | 18.40 | 18.20 | 18.32 | 14,333,276 | -0.04(-0.23%) |
Oct 25, 2013 | 18.18 | 18.38 | 18.13 | 18.36 | 16,618,232 | +0.22(+1.19%) |
Oct 24, 2013 | 18.14 | 18.19 | 17.91 | 18.14 | 19,727,174 | +0.13(+0.75%) |
Oct 23, 2013 | 18.19 | 18.22 | 17.86 | 18.01 | 19,528,278 | -0.39(-2.12%) |
Oct 22, 2013 | 18.43 | 18.70 | 18.31 | 18.40 | 27,737,904 | +0.15(+0.80%) |
Oct 21, 2013 | 18.33 | 18.41 | 18.16 | 18.25 | 17,361,604 | -0.10(-0.56%) |
Oct 18, 2013 | 18.36 | 18.42 | 18.00 | 18.35 | 23,904,274 | +0.16(+0.88%) |
Oct 17, 2013 | 17.35 | 18.24 | 17.33 | 18.19 | 28,882,142 | +0.51(+2.87%) |
Oct 16, 2013 | 17.02 | 17.70 | 16.97 | 17.68 | 37,562,988 | +1.02(+6.14%) |
Oct 15, 2013 | 17.00 | 17.17 | 16.60 | 16.66 | 28,315,622 | -0.39(-2.31%) |
Oct 14, 2013 | 16.44 | 17.11 | 16.43 | 17.06 | 26,704,584 | +0.24(+1.44%) |
Oct 11, 2013 | 16.35 | 16.83 | 16.26 | 16.81 | 25,732,412 | +0.34(+2.06%) |
Oct 10, 2013 | 15.81 | 16.51 | 15.80 | 16.48 | 50,968,600 | +1.21(+7.94%) |
Oct 09, 2013 | 15.25 | 15.43 | 14.94 | 15.26 | 34,972,848 | +0.09(+0.60%) |
Oct 08, 2013 | 15.78 | 15.80 | 15.11 | 15.17 | 35,615,764 | -0.56(-3.57%) |
Oct 07, 2013 | 15.85 | 16.02 | 15.73 | 15.74 | 32,565,972 | -0.54(-3.29%) |
Oct 04, 2013 | 15.97 | 16.27 | 15.90 | 16.27 | 26,381,250 | +0.37(+2.35%) |
Oct 03, 2013 | 16.21 | 16.27 | 15.59 | 15.90 | 37,437,996 | -0.38(-2.34%) |
Oct 02, 2013 | 16.02 | 16.34 | 15.91 | 16.28 | 18,453,756 | -0.07(-0.43%) |
Oct 01, 2013 | 16.01 | 16.44 | 15.98 | 16.35 | 16,822,580 | +0.06(+0.39%) |
Sep 27, 2013 | 16.17 | 16.37 | 16.16 | 16.29 | 19,520,646 | -0.16(-1.00%) |
Sep 26, 2013 | 16.50 | 16.69 | 16.24 | 16.45 | 18,196,670 | +0.03(+0.21%) |
Sep 25, 2013 | 16.27 | 16.54 | 16.06 | 16.42 | 25,226,842 | +0.21(+1.32%) |
Sep 24, 2013 | 16.46 | 16.59 | 16.16 | 16.20 | 22,628,292 | -0.25(-1.51%) |
Sep 23, 2013 | 16.87 | 16.88 | 16.40 | 16.45 | 23,491,454 | -0.59(-3.45%) |
Sep 20, 2013 | 17.42 | 17.48 | 17.01 | 17.04 | 18,121,136 | -0.32(-1.87%) |
Sep 19, 2013 | 17.78 | 17.80 | 17.29 | 17.36 | 18,216,644 | -0.25(-1.41%) |
Sep 18, 2013 | 16.93 | 17.81 | 16.82 | 17.61 | 34,564,944 | +0.59(+3.46%) |
Sep 17, 2013 | 16.88 | 17.04 | 16.79 | 17.02 | 14,022,129 | +0.23(+1.40%) |
Sep 16, 2013 | 16.95 | 16.97 | 16.71 | 16.79 | 19,940,422 | +0.47(+2.87%) |
Sep 13, 2013 | 16.26 | 16.38 | 16.14 | 16.32 | 16,491,469 | +0.15(+0.90%) |
Sep 12, 2013 | 16.47 | 16.50 | 16.12 | 16.17 | 16,324,254 | -0.30(-1.82%) |
Sep 11, 2013 | 16.28 | 16.48 | 16.18 | 16.47 | 14,697,586 | +0.09(+0.57%) |
Sep 10, 2013 | 16.17 | 16.38 | 16.15 | 16.38 | 29,916,166 | +0.57(+3.63%) |
Sep 09, 2013 | 15.47 | 15.82 | 15.39 | 15.81 | 18,866,412 | +0.50(+3.26%) |
Sep 06, 2013 | 15.47 | 15.55 | 14.82 | 15.31 | 24,346,976 | +0.05(+0.32%) |
Sep 05, 2013 | 15.25 | 15.47 | 15.15 | 15.26 | 16,697,636 | +0.07(+0.49%) |
Sep 04, 2013 | 14.93 | 15.35 | 14.76 | 15.18 | 21,262,666 | +0.31(+2.11%) |
Sep 03, 2013 | 15.05 | 15.26 | 14.60 | 14.87 | 37,099,276 | +0.33(+2.28%) |
Aug 30, 2013 | 14.88 | 14.92 | 14.45 | 14.54 | 26,004,274 | -0.31(-2.06%) |
Aug 29, 2013 | 14.62 | 15.07 | 14.59 | 14.84 | 25,260,296 | +0.11(+0.77%) |
Aug 28, 2013 | 14.57 | 14.95 | 14.44 | 14.73 | 30,042,170 | +0.10(+0.70%) |
Aug 27, 2013 | 15.13 | 15.28 | 14.63 | 14.63 | 40,493,660 | -1.04(-6.65%) |
Aug 26, 2013 | 16.02 | 16.13 | 15.67 | 15.67 | 25,979,488 | -0.28(-1.75%) |
Aug 23, 2013 | 16.01 | 16.04 | 15.75 | 15.95 | 24,185,778 | +0.05(+0.31%) |
Aug 22, 2013 | 15.58 | 15.96 | 15.55 | 15.90 | 17,414,458 | +0.48(+3.12%) |
Aug 21, 2013 | 15.49 | 15.90 | 15.20 | 15.42 | 26,890,454 | -0.26(-1.63%) |
Aug 20, 2013 | 15.31 | 15.79 | 15.19 | 15.68 | 22,890,802 | +0.47(+3.11%) |
Aug 19, 2013 | 15.72 | 15.75 | 15.20 | 15.20 | 38,634,988 | -0.60(-3.79%) |
Aug 16, 2013 | 15.89 | 16.14 | 15.74 | 15.80 | 22,894,384 | -0.14(-0.87%) |
Aug 15, 2013 | 16.33 | 16.35 | 15.83 | 15.94 | 28,179,946 | -0.75(-4.49%) |
Aug 14, 2013 | 16.84 | 17.01 | 16.69 | 16.69 | 29,505,034 | -0.17(-1.02%) |
Aug 13, 2013 | 16.85 | 17.00 | 16.48 | 16.86 | 24,895,726 | +0.13(+0.78%) |
Aug 12, 2013 | 16.72 | 16.85 | 16.60 | 16.73 | 16,647,626 | -0.23(-1.33%) |
Aug 09, 2013 | 16.93 | 17.18 | 16.83 | 16.96 | 17,210,700 | -0.10(-0.61%) |
Aug 08, 2013 | 17.24 | 17.33 | 16.75 | 17.06 | 26,861,706 | +0.12(+0.69%) |
Aug 07, 2013 | 17.01 | 17.05 | 16.70 | 16.94 | 26,641,008 | -0.33(-1.92%) |
Aug 06, 2013 | 17.62 | 17.63 | 17.22 | 17.28 | 22,727,298 | -0.42(-2.37%) |
Aug 05, 2013 | 17.70 | 17.84 | 17.59 | 17.70 | 17,959,036 | -0.08(-0.47%) |
Aug 02, 2013 | 17.68 | 17.83 | 17.61 | 17.78 | 18,207,300 | +0.01(+0.08%) |