Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.83 | 18.01 | 17.73 | 17.91 | 1,646,634 | +0.09(+0.52%) |
Oct 30, 2013 | 17.94 | 17.95 | 17.74 | 17.82 | 1,196,646 | -0.13(-0.71%) |
Oct 29, 2013 | 17.81 | 18.15 | 17.79 | 17.95 | 2,440,619 | +0.24(+1.36%) |
Oct 28, 2013 | 17.25 | 17.81 | 17.24 | 17.71 | 2,710,092 | +0.49(+2.87%) |
Oct 25, 2013 | 17.10 | 17.22 | 16.99 | 17.21 | 951,667 | +0.15(+0.87%) |
Oct 24, 2013 | 17.18 | 17.24 | 17.02 | 17.07 | 1,232,515 | -0.05(-0.29%) |
Oct 23, 2013 | 17.14 | 17.29 | 17.07 | 17.12 | 1,078,027 | -0.05(-0.29%) |
Oct 22, 2013 | 16.97 | 17.21 | 16.95 | 17.16 | 821,323 | +0.23(+1.38%) |
Oct 21, 2013 | 16.99 | 16.99 | 16.73 | 16.93 | 1,005,904 | -0.08(-0.50%) |
Oct 18, 2013 | 16.99 | 17.02 | 16.82 | 17.02 | 2,111,319 | +0.06(+0.38%) |
Oct 17, 2013 | 16.39 | 16.97 | 16.38 | 16.95 | 2,514,790 | +0.54(+3.32%) |
Oct 16, 2013 | 16.30 | 16.46 | 16.19 | 16.41 | 1,121,483 | +0.13(+0.78%) |
Oct 15, 2013 | 16.12 | 16.32 | 15.96 | 16.28 | 1,869,197 | +0.16(+0.96%) |
Oct 14, 2013 | 16.01 | 16.14 | 15.97 | 16.13 | 910,791 | +0.00(+0.00%) |
Oct 11, 2013 | 15.97 | 16.13 | 15.88 | 16.13 | 857,992 | +0.08(+0.48%) |
Oct 10, 2013 | 15.76 | 16.10 | 15.72 | 16.05 | 1,705,995 | +0.37(+2.39%) |
Oct 09, 2013 | 15.53 | 15.69 | 15.33 | 15.67 | 1,956,631 | +0.14(+0.91%) |
Oct 08, 2013 | 15.39 | 15.72 | 15.33 | 15.53 | 2,426,786 | +0.12(+0.78%) |
Oct 07, 2013 | 15.14 | 15.51 | 15.02 | 15.41 | 1,403,523 | +0.18(+1.16%) |
Oct 04, 2013 | 15.29 | 15.37 | 15.19 | 15.23 | 1,342,556 | -0.08(-0.51%) |
Oct 03, 2013 | 15.15 | 15.34 | 15.00 | 15.31 | 2,412,117 | +0.16(+1.03%) |
Oct 02, 2013 | 15.14 | 15.22 | 14.97 | 15.16 | 1,258,381 | -0.12(-0.79%) |
Oct 01, 2013 | 15.13 | 15.37 | 15.12 | 15.28 | 2,641,836 | +0.12(+0.79%) |
Sep 30, 2013 | 15.16 | 15.26 | 15.10 | 15.16 | 1,254,178 | -0.21(-1.33%) |
Sep 27, 2013 | 15.43 | 15.43 | 15.28 | 15.36 | 1,295,998 | -0.15(-0.96%) |
Sep 26, 2013 | 15.10 | 15.53 | 15.10 | 15.51 | 1,541,272 | +0.40(+2.67%) |
Sep 25, 2013 | 15.28 | 15.33 | 15.01 | 15.11 | 1,247,530 | -0.17(-1.11%) |
Sep 24, 2013 | 15.26 | 15.33 | 15.06 | 15.28 | 1,149,956 | -0.02(-0.14%) |
Sep 23, 2013 | 15.30 | 15.36 | 15.16 | 15.30 | 832,351 | -0.03(-0.18%) |
Sep 20, 2013 | 15.47 | 15.49 | 15.26 | 15.33 | 2,916,575 | -0.12(-0.78%) |
Sep 19, 2013 | 15.52 | 15.55 | 15.27 | 15.45 | 833,160 | +0.02(+0.14%) |
Sep 18, 2013 | 15.30 | 15.50 | 15.11 | 15.43 | 1,141,325 | +0.08(+0.55%) |
Sep 17, 2013 | 15.23 | 15.43 | 15.22 | 15.34 | 1,218,083 | +0.08(+0.56%) |
Sep 16, 2013 | 15.19 | 15.36 | 15.07 | 15.26 | 1,772,494 | +0.29(+1.94%) |
Sep 13, 2013 | 14.81 | 15.02 | 14.76 | 14.97 | 1,263,091 | +0.22(+1.49%) |
Sep 12, 2013 | 14.64 | 14.82 | 14.59 | 14.75 | 1,236,122 | +0.14(+0.97%) |
Sep 11, 2013 | 14.51 | 14.73 | 14.28 | 14.61 | 1,850,331 | +0.03(+0.19%) |
Sep 10, 2013 | 14.90 | 14.90 | 14.54 | 14.58 | 1,796,089 | -0.28(-1.90%) |
Sep 09, 2013 | 14.94 | 14.98 | 14.78 | 14.86 | 1,666,422 | -0.08(-0.57%) |
Sep 06, 2013 | 14.90 | 15.11 | 14.71 | 14.94 | 1,766,927 | +0.09(+0.62%) |
Sep 05, 2013 | 14.82 | 14.98 | 14.79 | 14.85 | 1,670,826 | +0.03(+0.19%) |
Sep 04, 2013 | 14.53 | 14.90 | 14.49 | 14.82 | 2,613,406 | +0.33(+2.29%) |
Sep 03, 2013 | 14.90 | 15.09 | 14.21 | 14.49 | 3,166,693 | -0.21(-1.39%) |
Aug 30, 2013 | 14.87 | 14.92 | 14.66 | 14.70 | 1,988,905 | -0.18(-1.24%) |
Aug 29, 2013 | 14.82 | 14.94 | 14.72 | 14.88 | 2,494,189 | +0.04(+0.24%) |
Aug 28, 2013 | 14.73 | 14.96 | 14.56 | 14.85 | 1,255,116 | +0.08(+0.54%) |
Aug 27, 2013 | 15.01 | 15.09 | 14.74 | 14.77 | 1,818,487 | -0.34(-2.23%) |
Aug 26, 2013 | 15.49 | 15.51 | 15.05 | 15.10 | 1,799,016 | -0.37(-2.41%) |
Aug 23, 2013 | 15.65 | 15.75 | 15.47 | 15.48 | 1,199,047 | -0.20(-1.30%) |
Aug 22, 2013 | 15.88 | 15.98 | 15.55 | 15.68 | 1,814,939 | -0.18(-1.11%) |
Aug 21, 2013 | 15.95 | 16.07 | 15.77 | 15.86 | 829,343 | -0.10(-0.62%) |
Aug 20, 2013 | 15.94 | 16.11 | 15.86 | 15.95 | 1,097,891 | +0.05(+0.31%) |
Aug 19, 2013 | 15.57 | 16.00 | 15.57 | 15.91 | 1,092,632 | +0.33(+2.12%) |
Aug 16, 2013 | 15.50 | 15.72 | 15.30 | 15.57 | 1,601,855 | +0.04(+0.23%) |
Aug 15, 2013 | 15.93 | 15.93 | 15.53 | 15.54 | 1,724,539 | -0.49(-3.03%) |
Aug 14, 2013 | 16.33 | 16.38 | 16.02 | 16.02 | 2,045,963 | -0.35(-2.15%) |
Aug 13, 2013 | 17.23 | 17.23 | 16.34 | 16.38 | 2,798,551 | -0.16(-0.98%) |
Aug 12, 2013 | 16.48 | 16.67 | 16.43 | 16.54 | 2,002,325 | +0.01(+0.04%) |
Aug 09, 2013 | 16.43 | 16.62 | 16.38 | 16.53 | 976,336 | +0.06(+0.38%) |
Aug 08, 2013 | 16.43 | 16.51 | 16.26 | 16.47 | 863,292 | +0.08(+0.47%) |
Aug 07, 2013 | 16.60 | 16.62 | 16.32 | 16.39 | 933,871 | -0.30(-1.81%) |
Aug 06, 2013 | 16.84 | 17.23 | 16.57 | 16.69 | 2,944,957 | -0.15(-0.88%) |
Aug 05, 2013 | 16.70 | 16.86 | 16.62 | 16.84 | 691,063 | +0.11(+0.63%) |
Aug 02, 2013 | 16.83 | 16.83 | 16.55 | 16.74 | 924,709 | -0.03(-0.17%) |