Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 19.63 | 20.04 | 19.37 | 19.77 | 3,293,231 | -0.50(-2.48%) |
Oct 30, 2013 | 20.48 | 20.74 | 19.48 | 20.27 | 3,530,420 | +0.15(+0.77%) |
Oct 29, 2013 | 20.75 | 20.88 | 20.05 | 20.12 | 3,265,721 | -0.88(-4.18%) |
Oct 28, 2013 | 20.77 | 21.39 | 20.46 | 20.99 | 4,378,715 | +0.33(+1.62%) |
Oct 25, 2013 | 20.44 | 21.02 | 20.22 | 20.66 | 4,094,578 | +0.23(+1.11%) |
Oct 24, 2013 | 19.00 | 20.50 | 18.96 | 20.43 | 10,414,141 | +3.12(+18.02%) |
Oct 23, 2013 | 17.72 | 17.89 | 17.21 | 17.31 | 3,072,341 | -0.51(-2.86%) |
Oct 22, 2013 | 17.23 | 17.93 | 17.23 | 17.82 | 3,422,722 | +0.86(+5.05%) |
Oct 21, 2013 | 16.82 | 17.00 | 16.68 | 16.96 | 2,584,842 | +0.25(+1.48%) |
Oct 18, 2013 | 17.09 | 17.19 | 16.60 | 16.72 | 2,781,143 | -0.37(-2.16%) |
Oct 17, 2013 | 16.63 | 17.41 | 16.59 | 17.08 | 4,897,244 | +0.98(+6.11%) |
Oct 16, 2013 | 16.53 | 16.57 | 15.96 | 16.10 | 3,374,074 | -0.50(-3.02%) |
Oct 15, 2013 | 16.08 | 16.67 | 15.91 | 16.60 | 3,183,991 | +0.43(+2.65%) |
Oct 14, 2013 | 16.50 | 16.66 | 16.02 | 16.17 | 1,730,261 | -0.22(-1.35%) |
Oct 11, 2013 | 16.35 | 16.50 | 16.08 | 16.39 | 2,632,886 | -0.24(-1.45%) |
Oct 10, 2013 | 16.58 | 17.02 | 16.35 | 16.63 | 2,330,992 | -0.05(-0.32%) |
Oct 09, 2013 | 16.60 | 16.94 | 16.21 | 16.69 | 2,705,303 | -0.09(-0.52%) |
Oct 08, 2013 | 17.40 | 17.54 | 16.70 | 16.78 | 2,056,650 | -0.71(-4.06%) |
Oct 07, 2013 | 17.16 | 17.59 | 17.09 | 17.49 | 1,793,401 | +0.48(+2.83%) |
Oct 04, 2013 | 17.17 | 17.31 | 16.91 | 17.00 | 1,652,097 | -0.18(-1.05%) |
Oct 03, 2013 | 17.39 | 17.64 | 17.14 | 17.18 | 1,900,757 | -0.21(-1.23%) |
Oct 02, 2013 | 17.43 | 17.85 | 17.34 | 17.40 | 2,031,519 | +0.15(+0.85%) |
Oct 01, 2013 | 17.28 | 17.42 | 17.06 | 17.25 | 2,370,299 | -0.47(-2.64%) |
Sep 30, 2013 | 17.44 | 17.89 | 17.34 | 17.72 | 1,920,704 | +0.11(+0.65%) |
Sep 27, 2013 | 17.71 | 18.01 | 17.45 | 17.61 | 1,652,838 | +0.01(+0.08%) |
Sep 26, 2013 | 18.08 | 18.25 | 17.40 | 17.59 | 1,978,302 | -0.52(-2.85%) |
Sep 25, 2013 | 17.73 | 18.47 | 17.71 | 18.11 | 2,810,503 | +0.49(+2.77%) |
Sep 24, 2013 | 17.51 | 17.71 | 17.24 | 17.62 | 2,975,450 | -0.02(-0.11%) |
Sep 23, 2013 | 18.01 | 18.35 | 17.59 | 17.64 | 2,358,401 | -0.31(-1.75%) |
Sep 20, 2013 | 18.96 | 19.00 | 17.85 | 17.95 | 8,446,858 | -1.27(-6.62%) |
Sep 19, 2013 | 19.81 | 20.01 | 19.01 | 19.23 | 3,592,846 | -0.48(-2.45%) |
Sep 18, 2013 | 18.10 | 19.97 | 17.83 | 19.71 | 4,691,522 | +1.43(+7.80%) |
Sep 17, 2013 | 18.05 | 18.29 | 17.83 | 18.28 | 1,980,972 | +0.40(+2.25%) |
Sep 16, 2013 | 18.12 | 18.26 | 17.71 | 17.88 | 3,791,801 | -0.15(-0.82%) |
Sep 13, 2013 | 17.63 | 18.07 | 17.47 | 18.03 | 2,465,777 | +0.33(+1.89%) |
Sep 12, 2013 | 18.08 | 18.17 | 17.65 | 17.69 | 2,948,429 | -1.06(-5.64%) |
Sep 11, 2013 | 18.78 | 18.92 | 18.40 | 18.75 | 2,130,668 | -0.01(-0.07%) |
Sep 10, 2013 | 18.99 | 19.28 | 18.66 | 18.76 | 3,042,688 | -0.74(-3.78%) |
Sep 09, 2013 | 19.91 | 20.03 | 19.42 | 19.50 | 1,782,965 | -0.43(-2.15%) |
Sep 06, 2013 | 19.77 | 20.06 | 19.65 | 19.93 | 3,066,962 | +0.61(+3.15%) |
Sep 05, 2013 | 20.32 | 20.48 | 19.20 | 19.32 | 2,852,184 | -1.18(-5.78%) |
Sep 04, 2013 | 20.06 | 20.53 | 19.74 | 20.50 | 2,420,327 | +0.25(+1.26%) |
Sep 03, 2013 | 20.44 | 20.86 | 20.21 | 20.25 | 2,592,464 | +0.13(+0.67%) |
Aug 30, 2013 | 20.08 | 20.41 | 19.92 | 20.12 | 1,868,386 | -0.29(-1.41%) |
Aug 29, 2013 | 20.22 | 20.75 | 19.88 | 20.40 | 3,275,325 | +0.14(+0.70%) |
Aug 28, 2013 | 20.80 | 21.27 | 20.11 | 20.26 | 2,882,159 | -0.30(-1.44%) |
Aug 27, 2013 | 22.21 | 22.37 | 20.54 | 20.56 | 3,692,408 | -1.13(-5.20%) |
Aug 26, 2013 | 21.70 | 22.04 | 21.35 | 21.69 | 1,800,796 | +0.21(+0.98%) |
Aug 23, 2013 | 20.55 | 21.67 | 20.55 | 21.48 | 2,382,913 | +0.77(+3.69%) |
Aug 22, 2013 | 20.58 | 20.95 | 20.39 | 20.71 | 2,089,167 | +0.40(+1.98%) |
Aug 21, 2013 | 20.97 | 21.22 | 20.30 | 20.31 | 2,683,782 | -0.90(-4.23%) |
Aug 20, 2013 | 20.34 | 21.33 | 20.32 | 21.21 | 2,745,239 | +0.78(+3.81%) |
Aug 19, 2013 | 20.44 | 21.47 | 20.16 | 20.43 | 2,496,384 | -0.02(-0.10%) |
Aug 16, 2013 | 21.02 | 21.23 | 20.24 | 20.45 | 3,734,723 | -0.37(-1.77%) |
Aug 15, 2013 | 19.39 | 20.82 | 19.39 | 20.82 | 4,041,075 | +1.11(+5.62%) |
Aug 14, 2013 | 18.98 | 19.83 | 18.92 | 19.71 | 3,304,943 | +0.82(+4.37%) |
Aug 13, 2013 | 19.13 | 19.50 | 18.75 | 18.88 | 2,429,647 | -0.42(-2.15%) |
Aug 12, 2013 | 18.91 | 19.36 | 18.84 | 19.30 | 3,436,020 | +1.09(+5.98%) |
Aug 09, 2013 | 18.06 | 18.51 | 17.62 | 18.21 | 2,709,772 | +0.09(+0.47%) |
Aug 08, 2013 | 17.17 | 18.20 | 17.10 | 18.12 | 3,613,320 | +1.21(+7.13%) |
Aug 07, 2013 | 16.71 | 17.30 | 16.69 | 16.92 | 2,197,547 | +0.15(+0.87%) |
Aug 06, 2013 | 17.21 | 17.21 | 16.67 | 16.77 | 2,891,574 | -0.67(-3.86%) |
Aug 05, 2013 | 17.57 | 17.78 | 17.29 | 17.45 | 1,565,400 | -0.08(-0.45%) |
Aug 02, 2013 | 18.14 | 18.28 | 17.47 | 17.52 | 3,088,780 | -0.61(-3.35%) |