Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.56 | 20.90 | 20.32 | 20.79 | 4,803,758 | +0.18(+0.87%) |
Oct 30, 2013 | 20.91 | 21.23 | 20.52 | 20.61 | 4,457,220 | -0.21(-1.03%) |
Oct 29, 2013 | 19.86 | 20.85 | 19.74 | 20.82 | 6,369,145 | +1.06(+5.37%) |
Oct 28, 2013 | 19.31 | 19.90 | 19.23 | 19.76 | 3,910,278 | +0.69(+3.59%) |
Oct 25, 2013 | 18.68 | 19.08 | 18.68 | 19.08 | 0 | +0.22(+1.18%) |
Oct 24, 2013 | 18.73 | 19.69 | 18.23 | 18.85 | 8,681,420 | -0.26(-1.34%) |
Oct 23, 2013 | 19.75 | 19.82 | 19.09 | 19.11 | 5,517,638 | -0.80(-4.04%) |
Oct 22, 2013 | 20.20 | 20.42 | 19.82 | 19.92 | 3,391,057 | -0.23(-1.15%) |
Oct 21, 2013 | 20.60 | 20.63 | 20.06 | 20.15 | 2,802,376 | -0.42(-2.04%) |
Oct 18, 2013 | 20.14 | 20.68 | 20.12 | 20.57 | 2,848,201 | +0.67(+3.36%) |
Oct 17, 2013 | 19.80 | 20.14 | 19.64 | 19.90 | 2,360,255 | +0.00(+0.02%) |
Oct 16, 2013 | 19.63 | 19.92 | 19.57 | 19.89 | 3,309,863 | +0.42(+2.13%) |
Oct 15, 2013 | 19.82 | 19.82 | 19.41 | 19.48 | 3,952,753 | -0.34(-1.73%) |
Oct 14, 2013 | 19.71 | 19.88 | 19.52 | 19.82 | 2,256,245 | -0.01(-0.04%) |
Oct 11, 2013 | 19.54 | 19.85 | 19.33 | 19.83 | 0 | +0.28(+1.45%) |
Oct 10, 2013 | 19.43 | 19.58 | 19.29 | 19.55 | 3,185,859 | +0.48(+2.51%) |
Oct 09, 2013 | 19.10 | 19.27 | 18.95 | 19.07 | 3,174,070 | -0.28(-1.46%) |
Oct 08, 2013 | 19.91 | 20.10 | 19.32 | 19.35 | 2,722,856 | -0.48(-2.42%) |
Oct 07, 2013 | 19.83 | 20.12 | 19.57 | 19.83 | 5,904,559 | -0.17(-0.86%) |
Oct 04, 2013 | 19.39 | 20.34 | 19.30 | 20.00 | 0 | +0.71(+3.68%) |
Oct 03, 2013 | 19.20 | 19.35 | 19.02 | 19.29 | 2,448,914 | +0.12(+0.63%) |
Oct 02, 2013 | 18.74 | 19.20 | 18.59 | 19.17 | 2,068,857 | +0.33(+1.77%) |
Oct 01, 2013 | 18.28 | 19.02 | 18.28 | 18.84 | 3,381,773 | +0.53(+2.90%) |
Sep 30, 2013 | 18.23 | 18.51 | 18.16 | 18.31 | 2,160,024 | -0.27(-1.43%) |
Sep 27, 2013 | 18.75 | 18.89 | 18.55 | 18.57 | 0 | -0.31(-1.63%) |
Sep 26, 2013 | 18.79 | 19.16 | 18.72 | 18.88 | 3,229,826 | +0.20(+1.05%) |
Sep 25, 2013 | 18.56 | 18.82 | 18.56 | 18.68 | 0 | +0.11(+0.60%) |
Sep 24, 2013 | 18.54 | 18.77 | 18.32 | 18.57 | 1,800,654 | -0.02(-0.09%) |
Sep 23, 2013 | 18.67 | 18.79 | 18.58 | 18.59 | 2,901,591 | -0.20(-1.05%) |
Sep 20, 2013 | 18.98 | 19.17 | 18.73 | 18.79 | 0 | -0.16(-0.86%) |
Sep 19, 2013 | 18.54 | 19.19 | 18.47 | 18.95 | 5,555,373 | +0.48(+2.60%) |
Sep 18, 2013 | 17.95 | 18.48 | 17.93 | 18.47 | 4,243,154 | +0.51(+2.87%) |
Sep 17, 2013 | 17.77 | 18.07 | 17.72 | 17.96 | 0 | +0.19(+1.06%) |
Sep 16, 2013 | 17.95 | 18.10 | 17.75 | 17.77 | 0 | -0.02(-0.10%) |
Sep 13, 2013 | 17.40 | 17.88 | 17.33 | 17.78 | 0 | +0.33(+1.91%) |
Sep 12, 2013 | 18.11 | 18.11 | 17.43 | 17.45 | 2,106,601 | -0.35(-1.97%) |
Sep 11, 2013 | 17.76 | 17.98 | 17.52 | 17.80 | 2,204,700 | +0.04(+0.24%) |
Sep 10, 2013 | 17.62 | 17.82 | 17.30 | 17.76 | 2,721,671 | +0.19(+1.07%) |
Sep 09, 2013 | 17.08 | 17.59 | 17.01 | 17.57 | 2,933,146 | +0.63(+3.73%) |
Sep 06, 2013 | 16.87 | 17.04 | 16.53 | 16.94 | 0 | +0.11(+0.66%) |
Sep 05, 2013 | 16.41 | 17.01 | 16.35 | 16.83 | 2,439,616 | +0.42(+2.58%) |
Sep 04, 2013 | 16.28 | 16.59 | 16.23 | 16.40 | 2,148,298 | +0.08(+0.50%) |
Sep 03, 2013 | 16.90 | 17.04 | 16.08 | 16.32 | 0 | -0.41(-2.45%) |
Aug 30, 2013 | 16.90 | 16.90 | 16.71 | 16.73 | 0 | -0.18(-1.06%) |
Aug 29, 2013 | 17.11 | 17.26 | 16.76 | 16.91 | 2,076,456 | -0.20(-1.20%) |
Aug 28, 2013 | 16.79 | 17.49 | 16.76 | 17.12 | 2,529,887 | +0.36(+2.14%) |
Aug 27, 2013 | 16.92 | 17.08 | 16.76 | 16.76 | 1,174,278 | -0.35(-2.05%) |
Aug 26, 2013 | 16.99 | 17.34 | 16.97 | 17.11 | 1,915,346 | +0.15(+0.91%) |
Aug 23, 2013 | 16.78 | 17.07 | 16.63 | 16.96 | 0 | +0.20(+1.17%) |
Aug 22, 2013 | 16.50 | 16.89 | 16.43 | 16.76 | 923,087 | +0.28(+1.71%) |
Aug 21, 2013 | 16.80 | 16.87 | 16.48 | 16.48 | 0 | -0.34(-2.03%) |
Aug 20, 2013 | 16.40 | 16.91 | 16.29 | 16.82 | 1,760,625 | +0.44(+2.66%) |
Aug 19, 2013 | 16.66 | 16.73 | 16.35 | 16.38 | 1,362,305 | -0.33(-1.99%) |
Aug 16, 2013 | 16.88 | 16.97 | 16.53 | 16.72 | 0 | -0.22(-1.31%) |
Aug 15, 2013 | 17.12 | 17.24 | 16.93 | 16.94 | 2,196,710 | -0.36(-2.07%) |
Aug 14, 2013 | 17.43 | 17.53 | 17.19 | 17.30 | 1,657,075 | -0.13(-0.74%) |
Aug 13, 2013 | 17.25 | 17.54 | 17.18 | 17.43 | 2,276,114 | +0.17(+0.99%) |
Aug 12, 2013 | 17.10 | 17.37 | 17.07 | 17.25 | 2,680,762 | +0.09(+0.55%) |
Aug 09, 2013 | 17.00 | 17.30 | 16.89 | 17.16 | 2,616,285 | +0.10(+0.60%) |
Aug 08, 2013 | 17.29 | 17.44 | 16.98 | 17.06 | 2,608,604 | -0.08(-0.45%) |
Aug 07, 2013 | 17.05 | 17.37 | 16.96 | 17.13 | 3,351,852 | -0.04(-0.25%) |
Aug 06, 2013 | 17.27 | 17.39 | 17.00 | 17.18 | 1,998,904 | -0.08(-0.45%) |
Aug 05, 2013 | 17.19 | 17.31 | 17.08 | 17.25 | 5,048,706 | -0.07(-0.39%) |
Aug 02, 2013 | 17.25 | 17.38 | 17.00 | 17.32 | 2,419,607 | +0.02(+0.10%) |