Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.56 | 20.91 | 20.32 | 20.79 | 4,802,502 | +0.18(+0.87%) |
Oct 30, 2013 | 20.91 | 21.24 | 20.52 | 20.61 | 4,456,054 | -0.21(-1.03%) |
Oct 29, 2013 | 19.86 | 20.86 | 19.75 | 20.83 | 6,367,479 | +1.06(+5.37%) |
Oct 28, 2013 | 19.31 | 19.91 | 19.23 | 19.77 | 3,909,255 | +0.69(+3.59%) |
Oct 25, 2013 | 18.69 | 19.08 | 18.69 | 19.08 | 0 | +0.22(+1.18%) |
Oct 24, 2013 | 18.73 | 19.70 | 18.23 | 18.86 | 8,679,148 | -0.26(-1.34%) |
Oct 23, 2013 | 19.76 | 19.83 | 19.10 | 19.12 | 5,516,195 | -0.80(-4.04%) |
Oct 22, 2013 | 20.20 | 20.43 | 19.82 | 19.92 | 3,390,170 | -0.23(-1.15%) |
Oct 21, 2013 | 20.61 | 20.63 | 20.07 | 20.15 | 2,801,643 | -0.42(-2.04%) |
Oct 18, 2013 | 20.14 | 20.69 | 20.13 | 20.57 | 2,847,456 | +0.67(+3.36%) |
Oct 17, 2013 | 19.81 | 20.14 | 19.65 | 19.90 | 2,359,637 | +0.00(+0.02%) |
Oct 16, 2013 | 19.64 | 19.92 | 19.58 | 19.90 | 3,308,997 | +0.42(+2.13%) |
Oct 15, 2013 | 19.83 | 19.83 | 19.42 | 19.48 | 3,951,719 | -0.34(-1.73%) |
Oct 14, 2013 | 19.72 | 19.89 | 19.52 | 19.83 | 2,255,655 | -0.01(-0.04%) |
Oct 11, 2013 | 19.54 | 19.85 | 19.34 | 19.84 | 0 | +0.28(+1.45%) |
Oct 10, 2013 | 19.43 | 19.59 | 19.30 | 19.55 | 3,185,025 | +0.48(+2.52%) |
Oct 09, 2013 | 19.11 | 19.28 | 18.95 | 19.07 | 3,173,240 | -0.28(-1.46%) |
Oct 08, 2013 | 19.91 | 20.11 | 19.32 | 19.36 | 2,722,144 | -0.48(-2.42%) |
Oct 07, 2013 | 19.84 | 20.13 | 19.57 | 19.84 | 5,903,014 | -0.17(-0.86%) |
Oct 04, 2013 | 19.40 | 20.34 | 19.30 | 20.01 | 0 | +0.71(+3.68%) |
Oct 03, 2013 | 19.20 | 19.36 | 19.02 | 19.30 | 2,448,273 | +0.12(+0.63%) |
Oct 02, 2013 | 18.75 | 19.20 | 18.59 | 19.18 | 2,068,316 | +0.33(+1.77%) |
Oct 01, 2013 | 18.29 | 19.02 | 18.29 | 18.84 | 3,380,889 | +0.53(+2.90%) |
Sep 30, 2013 | 18.23 | 18.52 | 18.17 | 18.31 | 2,159,458 | -0.27(-1.43%) |
Sep 27, 2013 | 18.76 | 18.89 | 18.56 | 18.58 | 0 | -0.31(-1.63%) |
Sep 26, 2013 | 18.79 | 19.17 | 18.72 | 18.88 | 3,228,981 | +0.20(+1.05%) |
Sep 25, 2013 | 18.57 | 18.82 | 18.57 | 18.69 | 0 | +0.11(+0.60%) |
Sep 24, 2013 | 18.54 | 18.77 | 18.32 | 18.58 | 1,800,183 | -0.02(-0.09%) |
Sep 23, 2013 | 18.68 | 18.80 | 18.59 | 18.59 | 2,900,832 | -0.20(-1.05%) |
Sep 20, 2013 | 18.99 | 19.18 | 18.74 | 18.79 | 0 | -0.16(-0.86%) |
Sep 19, 2013 | 18.54 | 19.19 | 18.47 | 18.95 | 5,553,920 | +0.48(+2.60%) |
Sep 18, 2013 | 17.96 | 18.48 | 17.94 | 18.47 | 4,242,044 | +0.51(+2.87%) |
Sep 17, 2013 | 17.77 | 18.08 | 17.72 | 17.96 | 0 | +0.19(+1.06%) |
Sep 16, 2013 | 17.95 | 18.11 | 17.75 | 17.77 | 0 | -0.02(-0.10%) |
Sep 13, 2013 | 17.40 | 17.88 | 17.33 | 17.79 | 0 | +0.33(+1.91%) |
Sep 12, 2013 | 18.11 | 18.11 | 17.44 | 17.45 | 2,106,050 | -0.35(-1.97%) |
Sep 11, 2013 | 17.76 | 17.99 | 17.52 | 17.81 | 2,204,123 | +0.04(+0.24%) |
Sep 10, 2013 | 17.63 | 17.82 | 17.31 | 17.76 | 2,720,959 | +0.19(+1.07%) |
Sep 09, 2013 | 17.09 | 17.59 | 17.01 | 17.58 | 2,932,379 | +0.63(+3.73%) |
Sep 06, 2013 | 16.87 | 17.05 | 16.53 | 16.94 | 0 | +0.11(+0.66%) |
Sep 05, 2013 | 16.41 | 17.01 | 16.35 | 16.83 | 2,438,978 | +0.42(+2.58%) |
Sep 04, 2013 | 16.28 | 16.59 | 16.23 | 16.41 | 2,147,736 | +0.08(+0.50%) |
Sep 03, 2013 | 16.90 | 17.04 | 16.09 | 16.33 | 0 | -0.41(-2.45%) |
Aug 30, 2013 | 16.90 | 16.91 | 16.71 | 16.74 | 0 | -0.18(-1.06%) |
Aug 29, 2013 | 17.11 | 17.27 | 16.76 | 16.92 | 2,075,913 | -0.21(-1.20%) |
Aug 28, 2013 | 16.80 | 17.49 | 16.76 | 17.12 | 2,529,225 | +0.36(+2.14%) |
Aug 27, 2013 | 16.93 | 17.09 | 16.76 | 16.76 | 1,173,971 | -0.35(-2.05%) |
Aug 26, 2013 | 16.99 | 17.34 | 16.98 | 17.11 | 1,914,845 | +0.15(+0.91%) |
Aug 23, 2013 | 16.78 | 17.07 | 16.64 | 16.96 | 0 | +0.20(+1.17%) |
Aug 22, 2013 | 16.51 | 16.89 | 16.43 | 16.76 | 922,845 | +0.28(+1.71%) |
Aug 21, 2013 | 16.81 | 16.87 | 16.48 | 16.48 | 0 | -0.34(-2.03%) |
Aug 20, 2013 | 16.40 | 16.92 | 16.29 | 16.82 | 1,760,164 | +0.44(+2.66%) |
Aug 19, 2013 | 16.66 | 16.74 | 16.36 | 16.39 | 1,361,949 | -0.33(-1.99%) |
Aug 16, 2013 | 16.88 | 16.98 | 16.54 | 16.72 | 0 | -0.22(-1.31%) |
Aug 15, 2013 | 17.12 | 17.24 | 16.93 | 16.94 | 2,196,135 | -0.36(-2.07%) |
Aug 14, 2013 | 17.43 | 17.53 | 17.19 | 17.30 | 1,656,642 | -0.13(-0.73%) |
Aug 13, 2013 | 17.26 | 17.54 | 17.18 | 17.43 | 2,275,519 | +0.17(+0.99%) |
Aug 12, 2013 | 17.11 | 17.38 | 17.07 | 17.26 | 2,680,060 | +0.09(+0.55%) |
Aug 09, 2013 | 17.00 | 17.30 | 16.89 | 17.16 | 2,615,600 | +0.10(+0.60%) |
Aug 08, 2013 | 17.29 | 17.45 | 16.99 | 17.06 | 2,607,921 | -0.08(-0.45%) |
Aug 07, 2013 | 17.05 | 17.37 | 16.96 | 17.14 | 3,350,975 | -0.04(-0.25%) |
Aug 06, 2013 | 17.28 | 17.40 | 17.00 | 17.18 | 1,998,381 | -0.08(-0.45%) |
Aug 05, 2013 | 17.19 | 17.31 | 17.08 | 17.26 | 5,047,385 | -0.07(-0.39%) |
Aug 02, 2013 | 17.26 | 17.39 | 17.00 | 17.33 | 2,418,974 | +0.02(+0.10%) |