Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.55 | 17.61 | 17.24 | 17.49 | 9,726,951 | -0.08(-0.45%) |
Oct 30, 2013 | 17.67 | 17.73 | 17.53 | 17.57 | 6,478,796 | -0.08(-0.45%) |
Oct 29, 2013 | 17.62 | 17.69 | 17.55 | 17.65 | 5,951,546 | +0.07(+0.42%) |
Oct 28, 2013 | 17.58 | 17.66 | 17.50 | 17.57 | 6,604,584 | -0.01(-0.03%) |
Oct 25, 2013 | 17.44 | 17.59 | 17.38 | 17.58 | 5,727,573 | +0.11(+0.62%) |
Oct 24, 2013 | 17.47 | 17.55 | 17.44 | 17.47 | 6,845,759 | -0.03(-0.16%) |
Oct 23, 2013 | 17.45 | 17.66 | 17.43 | 17.50 | 8,217,493 | +0.05(+0.26%) |
Oct 22, 2013 | 17.36 | 17.56 | 17.29 | 17.45 | 7,251,401 | +0.16(+0.92%) |
Oct 21, 2013 | 17.30 | 17.36 | 17.19 | 17.29 | 6,765,865 | -0.01(-0.03%) |
Oct 18, 2013 | 17.37 | 17.43 | 17.29 | 17.30 | 10,149,573 | -0.10(-0.56%) |
Oct 17, 2013 | 16.94 | 17.44 | 16.89 | 17.40 | 9,656,241 | +0.39(+2.28%) |
Oct 16, 2013 | 16.98 | 17.03 | 16.87 | 17.01 | 9,070,133 | +0.13(+0.74%) |
Oct 15, 2013 | 17.16 | 18.15 | 16.88 | 16.88 | 12,528,874 | -0.34(-1.96%) |
Oct 14, 2013 | 17.33 | 17.36 | 17.05 | 17.22 | 10,602,665 | -0.19(-1.11%) |
Oct 11, 2013 | 17.45 | 17.52 | 17.37 | 17.41 | 6,332,143 | -0.02(-0.10%) |
Oct 10, 2013 | 17.20 | 17.45 | 17.08 | 17.43 | 9,745,810 | +0.30(+1.77%) |
Oct 09, 2013 | 17.21 | 17.41 | 17.11 | 17.13 | 9,826,110 | -0.02(-0.10%) |
Oct 08, 2013 | 17.12 | 17.31 | 17.09 | 17.14 | 11,658,194 | +0.03(+0.17%) |
Oct 07, 2013 | 17.14 | 17.24 | 17.11 | 17.12 | 6,950,198 | -0.09(-0.50%) |
Oct 04, 2013 | 17.25 | 17.30 | 17.16 | 17.20 | 5,434,578 | -0.06(-0.36%) |
Oct 03, 2013 | 17.45 | 17.46 | 17.22 | 17.26 | 6,384,442 | -0.26(-1.47%) |
Oct 02, 2013 | 17.48 | 17.56 | 17.40 | 17.52 | 11,688,571 | +0.02(+0.13%) |
Oct 01, 2013 | 17.41 | 17.50 | 17.32 | 17.50 | 11,284,189 | +0.15(+0.89%) |
Sep 30, 2013 | 17.24 | 17.42 | 17.23 | 17.34 | 9,199,053 | +0.02(+0.13%) |
Sep 27, 2013 | 17.51 | 17.59 | 17.24 | 17.32 | 12,355,253 | -0.07(-0.43%) |
Sep 26, 2013 | 17.41 | 17.55 | 17.33 | 17.40 | 5,486,552 | -0.01(-0.07%) |
Sep 25, 2013 | 17.58 | 17.56 | 17.30 | 17.41 | 10,271,741 | -0.15(-0.88%) |
Sep 24, 2013 | 17.51 | 17.64 | 17.49 | 17.56 | 8,483,357 | +0.07(+0.42%) |
Sep 23, 2013 | 17.20 | 17.52 | 17.14 | 17.49 | 9,272,354 | +0.30(+1.73%) |
Sep 20, 2013 | 17.48 | 17.53 | 17.19 | 17.19 | 17,168,062 | -0.33(-1.86%) |
Sep 19, 2013 | 17.71 | 17.77 | 17.46 | 17.52 | 10,378,025 | -0.15(-0.84%) |
Sep 18, 2013 | 17.26 | 17.77 | 17.16 | 17.66 | 9,785,355 | +0.42(+2.42%) |
Sep 17, 2013 | 17.05 | 17.30 | 17.02 | 17.25 | 5,503,433 | +0.17(+0.97%) |
Sep 16, 2013 | 17.31 | 17.37 | 17.05 | 17.08 | 7,613,052 | -0.05(-0.27%) |
Sep 13, 2013 | 17.16 | 17.24 | 17.08 | 17.13 | 4,529,515 | +0.03(+0.20%) |
Sep 12, 2013 | 17.25 | 17.33 | 17.08 | 17.09 | 4,393,383 | -0.13(-0.73%) |
Sep 11, 2013 | 17.37 | 17.37 | 17.05 | 17.22 | 8,692,651 | -0.10(-0.59%) |
Sep 10, 2013 | 17.32 | 17.36 | 17.19 | 17.32 | 5,522,866 | +0.04(+0.23%) |
Sep 09, 2013 | 17.18 | 17.30 | 17.14 | 17.28 | 8,062,028 | +0.11(+0.67%) |
Sep 06, 2013 | 17.18 | 17.36 | 17.15 | 17.17 | 7,872,373 | -0.02(-0.14%) |
Sep 05, 2013 | 17.32 | 17.34 | 17.15 | 17.19 | 5,869,458 | -0.14(-0.78%) |
Sep 04, 2013 | 17.22 | 17.39 | 17.15 | 17.33 | 5,537,515 | +0.06(+0.36%) |
Sep 03, 2013 | 17.47 | 17.50 | 17.19 | 17.26 | 7,742,565 | -0.05(-0.29%) |
Aug 30, 2013 | 17.40 | 17.50 | 17.25 | 17.32 | 9,407,884 | -0.06(-0.36%) |
Aug 29, 2013 | 17.46 | 17.50 | 17.31 | 17.38 | 5,346,551 | -0.13(-0.74%) |
Aug 28, 2013 | 17.38 | 17.56 | 17.30 | 17.51 | 7,264,282 | +0.16(+0.94%) |
Aug 27, 2013 | 17.19 | 17.50 | 17.17 | 17.34 | 8,624,057 | +0.07(+0.39%) |
Aug 26, 2013 | 17.44 | 17.48 | 17.25 | 17.28 | 5,352,835 | -0.14(-0.81%) |
Aug 23, 2013 | 17.26 | 17.45 | 17.17 | 17.42 | 17,030,688 | +0.18(+1.05%) |
Aug 22, 2013 | 17.14 | 17.34 | 17.08 | 17.24 | 28,143,022 | +0.10(+0.59%) |
Aug 21, 2013 | 17.30 | 17.34 | 17.08 | 17.13 | 6,237,899 | -0.21(-1.20%) |
Aug 20, 2013 | 17.19 | 17.44 | 17.19 | 17.34 | 5,810,666 | +0.11(+0.65%) |
Aug 19, 2013 | 17.21 | 17.37 | 17.16 | 17.23 | 5,131,420 | +0.00(+0.00%) |
Aug 16, 2013 | 17.39 | 17.47 | 17.20 | 17.23 | 7,158,738 | -0.19(-1.07%) |
Aug 15, 2013 | 17.52 | 17.61 | 17.42 | 17.42 | 7,516,532 | -0.23(-1.31%) |
Aug 14, 2013 | 17.73 | 17.73 | 17.55 | 17.65 | 6,409,623 | -0.10(-0.54%) |
Aug 13, 2013 | 17.92 | 17.95 | 17.73 | 17.74 | 4,109,527 | -0.15(-0.85%) |
Aug 12, 2013 | 17.94 | 17.96 | 17.81 | 17.90 | 3,876,624 | -0.10(-0.53%) |
Aug 09, 2013 | 17.98 | 18.08 | 17.95 | 17.99 | 5,062,289 | +0.03(+0.16%) |
Aug 08, 2013 | 18.06 | 18.10 | 17.88 | 17.96 | 5,973,117 | -0.01(-0.06%) |
Aug 07, 2013 | 17.83 | 17.98 | 17.74 | 17.98 | 5,334,620 | +0.12(+0.66%) |
Aug 06, 2013 | 18.03 | 18.03 | 17.81 | 17.86 | 5,932,194 | -0.20(-1.09%) |
Aug 05, 2013 | 17.98 | 18.08 | 17.88 | 18.05 | 6,283,083 | +0.05(+0.25%) |
Aug 02, 2013 | 18.05 | 18.07 | 17.92 | 18.01 | 3,625,073 | -0.03(-0.16%) |