Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 16.22 | 16.24 | 15.90 | 15.91 | 6,878,389 | -0.27(-1.68%) |
Oct 30, 2013 | 16.26 | 16.43 | 15.98 | 16.18 | 5,858,100 | +0.02(+0.09%) |
Oct 29, 2013 | 16.36 | 16.51 | 16.09 | 16.16 | 10,575,254 | +0.41(+2.63%) |
Oct 28, 2013 | 15.79 | 16.04 | 15.70 | 15.75 | 7,358,665 | -0.05(-0.33%) |
Oct 25, 2013 | 15.94 | 16.01 | 15.64 | 15.80 | 4,323,460 | -0.02(-0.14%) |
Oct 24, 2013 | 15.40 | 15.98 | 15.40 | 15.83 | 5,971,040 | +0.56(+3.65%) |
Oct 23, 2013 | 15.38 | 15.70 | 15.19 | 15.27 | 5,679,045 | -0.17(-1.07%) |
Oct 22, 2013 | 15.01 | 15.55 | 14.90 | 15.43 | 9,034,143 | +0.61(+4.11%) |
Oct 21, 2013 | 15.01 | 15.07 | 14.70 | 14.82 | 5,209,446 | -0.22(-1.45%) |
Oct 18, 2013 | 15.01 | 15.12 | 14.77 | 15.04 | 4,830,411 | +0.17(+1.16%) |
Oct 17, 2013 | 14.50 | 14.93 | 14.39 | 14.87 | 6,347,318 | +0.27(+1.86%) |
Oct 16, 2013 | 15.01 | 15.03 | 14.53 | 14.60 | 10,374,446 | -0.33(-2.22%) |
Oct 15, 2013 | 15.22 | 15.23 | 14.78 | 14.93 | 7,142,380 | -0.34(-2.22%) |
Oct 14, 2013 | 15.28 | 15.36 | 14.93 | 15.27 | 3,740,719 | -0.20(-1.31%) |
Oct 11, 2013 | 15.15 | 15.50 | 15.15 | 15.47 | 4,513,006 | +0.31(+2.04%) |
Oct 10, 2013 | 14.91 | 15.17 | 14.87 | 15.16 | 4,931,699 | +0.46(+3.12%) |
Oct 09, 2013 | 14.69 | 14.95 | 14.52 | 14.70 | 7,878,342 | +0.15(+1.01%) |
Oct 08, 2013 | 15.10 | 15.27 | 14.54 | 14.56 | 12,752,891 | -0.81(-5.27%) |
Oct 07, 2013 | 15.53 | 15.61 | 15.37 | 15.37 | 4,100,715 | -0.36(-2.29%) |
Oct 04, 2013 | 15.67 | 15.79 | 15.52 | 15.73 | 2,736,119 | +0.02(+0.10%) |
Oct 03, 2013 | 15.88 | 16.06 | 15.49 | 15.71 | 4,162,336 | -0.21(-1.32%) |
Oct 02, 2013 | 15.83 | 16.08 | 15.65 | 15.92 | 4,769,148 | -0.06(-0.38%) |
Oct 01, 2013 | 15.99 | 16.20 | 15.84 | 15.98 | 5,406,257 | +0.02(+0.09%) |
Sep 30, 2013 | 15.67 | 16.06 | 15.58 | 15.97 | 4,224,170 | +0.12(+0.76%) |
Sep 27, 2013 | 15.91 | 15.97 | 15.73 | 15.85 | 3,762,155 | -0.20(-1.22%) |
Sep 26, 2013 | 16.12 | 16.24 | 15.91 | 16.04 | 5,133,152 | -0.07(-0.47%) |
Sep 25, 2013 | 16.33 | 16.33 | 16.03 | 16.12 | 4,889,830 | -0.26(-1.56%) |
Sep 24, 2013 | 16.20 | 16.71 | 16.12 | 16.37 | 5,065,753 | +0.20(+1.25%) |
Sep 23, 2013 | 16.41 | 16.48 | 16.04 | 16.17 | 4,351,805 | -0.33(-2.00%) |
Sep 20, 2013 | 16.78 | 16.84 | 16.39 | 16.50 | 7,449,256 | -0.18(-1.08%) |
Sep 19, 2013 | 16.94 | 17.21 | 16.65 | 16.68 | 8,833,166 | -0.11(-0.67%) |
Sep 18, 2013 | 16.10 | 16.96 | 15.76 | 16.79 | 8,989,325 | +0.66(+4.09%) |
Sep 17, 2013 | 15.97 | 16.19 | 15.92 | 16.13 | 4,100,125 | +0.15(+0.94%) |
Sep 16, 2013 | 16.32 | 16.35 | 15.61 | 15.98 | 6,186,693 | +0.37(+2.35%) |
Sep 13, 2013 | 15.58 | 15.70 | 15.43 | 15.61 | 3,474,606 | +0.11(+0.73%) |
Sep 12, 2013 | 15.74 | 15.88 | 15.48 | 15.50 | 6,288,127 | -0.25(-1.57%) |
Sep 11, 2013 | 15.53 | 15.90 | 15.44 | 15.75 | 5,596,609 | +0.20(+1.30%) |
Sep 10, 2013 | 15.67 | 15.72 | 15.37 | 15.55 | 6,779,903 | +0.19(+1.22%) |
Sep 09, 2013 | 14.80 | 15.38 | 14.80 | 15.36 | 5,031,790 | +0.63(+4.28%) |
Sep 06, 2013 | 14.63 | 14.88 | 14.53 | 14.73 | 5,630,005 | +0.31(+2.13%) |
Sep 05, 2013 | 14.28 | 14.47 | 14.11 | 14.42 | 4,341,706 | +0.12(+0.84%) |
Sep 04, 2013 | 14.31 | 14.37 | 14.16 | 14.30 | 5,192,463 | -0.01(-0.10%) |
Sep 03, 2013 | 14.37 | 14.53 | 14.21 | 14.32 | 8,666,178 | +0.12(+0.85%) |
Aug 30, 2013 | 14.29 | 14.41 | 14.14 | 14.20 | 5,291,524 | -0.09(-0.63%) |
Aug 29, 2013 | 13.84 | 14.32 | 13.71 | 14.29 | 5,257,148 | +0.40(+2.86%) |
Aug 28, 2013 | 14.02 | 14.14 | 13.88 | 13.89 | 4,386,123 | -0.15(-1.07%) |
Aug 27, 2013 | 14.30 | 14.30 | 13.96 | 14.04 | 4,041,640 | -0.40(-2.75%) |
Aug 26, 2013 | 14.54 | 14.67 | 14.35 | 14.44 | 2,980,489 | -0.08(-0.57%) |
Aug 23, 2013 | 14.63 | 14.66 | 14.29 | 14.52 | 4,791,131 | -0.08(-0.57%) |
Aug 22, 2013 | 14.48 | 14.79 | 14.41 | 14.60 | 4,997,243 | +0.12(+0.83%) |
Aug 21, 2013 | 14.22 | 14.70 | 14.12 | 14.48 | 8,993,572 | +0.18(+1.26%) |
Aug 20, 2013 | 14.16 | 14.41 | 13.94 | 14.30 | 6,053,861 | +0.34(+2.42%) |
Aug 19, 2013 | 14.22 | 14.28 | 13.94 | 13.96 | 4,879,840 | -0.31(-2.16%) |
Aug 16, 2013 | 14.32 | 14.65 | 14.16 | 14.27 | 4,615,523 | -0.04(-0.31%) |
Aug 15, 2013 | 14.10 | 14.49 | 13.82 | 14.32 | 7,932,765 | +0.01(+0.10%) |
Aug 14, 2013 | 14.41 | 14.47 | 14.23 | 14.30 | 4,455,331 | -0.13(-0.88%) |
Aug 13, 2013 | 14.97 | 14.98 | 14.33 | 14.43 | 7,884,122 | -0.50(-3.32%) |
Aug 12, 2013 | 14.79 | 15.03 | 14.75 | 14.92 | 3,115,036 | -0.01(-0.05%) |
Aug 09, 2013 | 15.15 | 15.19 | 14.78 | 14.93 | 5,058,508 | -0.29(-1.92%) |
Aug 08, 2013 | 15.21 | 15.38 | 15.13 | 15.22 | 3,257,232 | +0.09(+0.60%) |
Aug 07, 2013 | 15.43 | 15.55 | 14.93 | 15.13 | 5,091,772 | -0.43(-2.75%) |
Aug 06, 2013 | 15.94 | 15.97 | 15.45 | 15.56 | 3,761,103 | -0.43(-2.67%) |
Aug 05, 2013 | 16.10 | 16.15 | 15.93 | 15.99 | 3,020,943 | -0.18(-1.11%) |
Aug 02, 2013 | 15.71 | 16.24 | 15.67 | 16.17 | 5,030,667 | +0.44(+2.77%) |