Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 16.22 | 16.25 | 15.91 | 15.91 | 6,875,757 | -0.27(-1.68%) |
Oct 30, 2013 | 16.27 | 16.43 | 15.99 | 16.19 | 5,855,858 | +0.02(+0.09%) |
Oct 29, 2013 | 16.37 | 16.52 | 16.10 | 16.17 | 10,571,206 | +0.41(+2.63%) |
Oct 28, 2013 | 15.79 | 16.05 | 15.70 | 15.76 | 7,355,848 | -0.05(-0.33%) |
Oct 25, 2013 | 15.94 | 16.02 | 15.65 | 15.81 | 4,321,805 | -0.02(-0.14%) |
Oct 24, 2013 | 15.40 | 15.98 | 15.40 | 15.83 | 5,968,754 | +0.56(+3.65%) |
Oct 23, 2013 | 15.39 | 15.70 | 15.20 | 15.27 | 5,676,872 | -0.17(-1.07%) |
Oct 22, 2013 | 15.01 | 15.56 | 14.91 | 15.44 | 9,030,685 | +0.61(+4.11%) |
Oct 21, 2013 | 15.02 | 15.08 | 14.70 | 14.83 | 5,207,452 | -0.22(-1.45%) |
Oct 18, 2013 | 15.01 | 15.12 | 14.78 | 15.05 | 4,828,562 | +0.17(+1.17%) |
Oct 17, 2013 | 14.51 | 14.93 | 14.39 | 14.88 | 6,344,889 | +0.27(+1.86%) |
Oct 16, 2013 | 15.02 | 15.03 | 14.54 | 14.60 | 10,370,475 | -0.33(-2.22%) |
Oct 15, 2013 | 15.23 | 15.24 | 14.78 | 14.94 | 7,139,646 | -0.34(-2.22%) |
Oct 14, 2013 | 15.28 | 15.37 | 14.94 | 15.27 | 3,739,287 | -0.20(-1.31%) |
Oct 11, 2013 | 15.15 | 15.51 | 15.15 | 15.48 | 4,511,279 | +0.31(+2.04%) |
Oct 10, 2013 | 14.91 | 15.18 | 14.88 | 15.17 | 4,929,812 | +0.46(+3.12%) |
Oct 09, 2013 | 14.69 | 14.95 | 14.52 | 14.71 | 7,875,327 | +0.15(+1.01%) |
Oct 08, 2013 | 15.11 | 15.28 | 14.55 | 14.56 | 12,748,012 | -0.81(-5.27%) |
Oct 07, 2013 | 15.54 | 15.61 | 15.37 | 15.37 | 4,099,146 | -0.36(-2.29%) |
Oct 04, 2013 | 15.68 | 15.79 | 15.52 | 15.73 | 2,735,073 | +0.02(+0.10%) |
Oct 03, 2013 | 15.89 | 16.06 | 15.49 | 15.72 | 4,160,744 | -0.21(-1.32%) |
Oct 02, 2013 | 15.84 | 16.09 | 15.66 | 15.93 | 4,767,324 | -0.06(-0.38%) |
Oct 01, 2013 | 16.00 | 16.21 | 15.85 | 15.99 | 5,404,189 | +0.02(+0.09%) |
Sep 30, 2013 | 15.68 | 16.06 | 15.58 | 15.97 | 4,222,554 | +0.12(+0.76%) |
Sep 27, 2013 | 15.92 | 15.97 | 15.74 | 15.85 | 3,760,716 | -0.20(-1.22%) |
Sep 26, 2013 | 16.13 | 16.24 | 15.92 | 16.05 | 5,131,188 | -0.08(-0.47%) |
Sep 25, 2013 | 16.34 | 16.34 | 16.03 | 16.12 | 4,887,959 | -0.26(-1.56%) |
Sep 24, 2013 | 16.21 | 16.72 | 16.12 | 16.38 | 5,063,815 | +0.20(+1.25%) |
Sep 23, 2013 | 16.42 | 16.49 | 16.04 | 16.18 | 4,350,141 | -0.33(-2.00%) |
Sep 20, 2013 | 16.78 | 16.84 | 16.40 | 16.51 | 7,446,406 | -0.18(-1.08%) |
Sep 19, 2013 | 16.95 | 17.22 | 16.66 | 16.69 | 8,829,787 | -0.11(-0.67%) |
Sep 18, 2013 | 16.11 | 16.96 | 15.77 | 16.80 | 8,985,886 | +0.66(+4.09%) |
Sep 17, 2013 | 15.97 | 16.20 | 15.93 | 16.14 | 4,098,556 | +0.15(+0.94%) |
Sep 16, 2013 | 16.33 | 16.36 | 15.62 | 15.99 | 6,184,326 | +0.37(+2.35%) |
Sep 13, 2013 | 15.59 | 15.70 | 15.44 | 15.62 | 3,473,277 | +0.11(+0.73%) |
Sep 12, 2013 | 15.75 | 15.89 | 15.49 | 15.51 | 6,285,722 | -0.25(-1.57%) |
Sep 11, 2013 | 15.54 | 15.91 | 15.45 | 15.76 | 5,594,467 | +0.20(+1.30%) |
Sep 10, 2013 | 15.68 | 15.73 | 15.37 | 15.55 | 6,777,310 | +0.19(+1.22%) |
Sep 09, 2013 | 14.80 | 15.39 | 14.80 | 15.37 | 5,029,865 | +0.63(+4.28%) |
Sep 06, 2013 | 14.64 | 14.88 | 14.53 | 14.73 | 5,627,851 | +0.31(+2.13%) |
Sep 05, 2013 | 14.28 | 14.48 | 14.11 | 14.43 | 4,340,045 | +0.12(+0.84%) |
Sep 04, 2013 | 14.31 | 14.37 | 14.16 | 14.31 | 5,190,477 | -0.02(-0.11%) |
Sep 03, 2013 | 14.37 | 14.53 | 14.22 | 14.32 | 8,662,862 | +0.12(+0.85%) |
Aug 30, 2013 | 14.30 | 14.41 | 14.14 | 14.20 | 5,289,500 | -0.09(-0.63%) |
Aug 29, 2013 | 13.85 | 14.32 | 13.71 | 14.29 | 5,255,136 | +0.40(+2.86%) |
Aug 28, 2013 | 14.02 | 14.14 | 13.89 | 13.89 | 4,384,445 | -0.15(-1.07%) |
Aug 27, 2013 | 14.31 | 14.31 | 13.97 | 14.04 | 4,040,094 | -0.40(-2.76%) |
Aug 26, 2013 | 14.55 | 14.67 | 14.35 | 14.44 | 2,979,349 | -0.08(-0.57%) |
Aug 23, 2013 | 14.64 | 14.67 | 14.29 | 14.52 | 4,789,298 | -0.08(-0.57%) |
Aug 22, 2013 | 14.49 | 14.79 | 14.42 | 14.61 | 4,995,331 | +0.12(+0.83%) |
Aug 21, 2013 | 14.22 | 14.70 | 14.13 | 14.49 | 8,990,131 | +0.18(+1.26%) |
Aug 20, 2013 | 14.16 | 14.42 | 13.95 | 14.31 | 6,051,545 | +0.34(+2.42%) |
Aug 19, 2013 | 14.22 | 14.28 | 13.95 | 13.97 | 4,877,973 | -0.31(-2.16%) |
Aug 16, 2013 | 14.32 | 14.65 | 14.16 | 14.28 | 4,613,758 | -0.05(-0.31%) |
Aug 15, 2013 | 14.10 | 14.49 | 13.83 | 14.32 | 7,929,731 | +0.02(+0.11%) |
Aug 14, 2013 | 14.41 | 14.48 | 14.23 | 14.31 | 4,453,626 | -0.13(-0.88%) |
Aug 13, 2013 | 14.97 | 14.98 | 14.34 | 14.43 | 7,881,106 | -0.50(-3.32%) |
Aug 12, 2013 | 14.79 | 15.04 | 14.76 | 14.93 | 3,113,844 | -0.01(-0.05%) |
Aug 09, 2013 | 15.16 | 15.20 | 14.79 | 14.94 | 5,056,573 | -0.29(-1.92%) |
Aug 08, 2013 | 15.22 | 15.39 | 15.13 | 15.23 | 3,255,985 | +0.09(+0.60%) |
Aug 07, 2013 | 15.44 | 15.55 | 14.94 | 15.14 | 5,089,824 | -0.43(-2.75%) |
Aug 06, 2013 | 15.94 | 15.98 | 15.46 | 15.57 | 3,759,665 | -0.43(-2.68%) |
Aug 05, 2013 | 16.11 | 16.15 | 15.94 | 16.00 | 3,019,787 | -0.18(-1.11%) |
Aug 02, 2013 | 15.72 | 16.24 | 15.67 | 16.18 | 5,028,743 | +0.44(+2.77%) |