Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.41 | 20.75 | 20.18 | 20.64 | 4,837,620 | +0.18(+0.87%) |
Oct 30, 2013 | 20.76 | 21.09 | 20.37 | 20.47 | 4,488,640 | -0.21(-1.03%) |
Oct 29, 2013 | 19.72 | 20.71 | 19.61 | 20.68 | 6,414,042 | +1.05(+5.37%) |
Oct 28, 2013 | 19.17 | 19.76 | 19.09 | 19.62 | 3,937,842 | +0.68(+3.59%) |
Oct 25, 2013 | 18.55 | 18.94 | 18.55 | 18.94 | 0 | +0.22(+1.18%) |
Oct 24, 2013 | 18.59 | 19.56 | 18.10 | 18.72 | 8,742,616 | -0.26(-1.34%) |
Oct 23, 2013 | 19.62 | 19.68 | 18.96 | 18.98 | 5,556,533 | -0.80(-4.04%) |
Oct 22, 2013 | 20.06 | 20.28 | 19.68 | 19.78 | 3,414,961 | -0.23(-1.15%) |
Oct 21, 2013 | 20.46 | 20.48 | 19.92 | 20.01 | 2,822,131 | -0.42(-2.04%) |
Oct 18, 2013 | 20.00 | 20.54 | 19.98 | 20.42 | 2,868,279 | +0.66(+3.36%) |
Oct 17, 2013 | 19.67 | 20.00 | 19.50 | 19.76 | 2,376,892 | +0.00(+0.02%) |
Oct 16, 2013 | 19.50 | 19.78 | 19.44 | 19.76 | 3,333,195 | +0.41(+2.13%) |
Oct 15, 2013 | 19.68 | 19.68 | 19.27 | 19.34 | 3,980,617 | -0.34(-1.73%) |
Oct 14, 2013 | 19.57 | 19.74 | 19.38 | 19.68 | 2,272,149 | -0.01(-0.04%) |
Oct 11, 2013 | 19.40 | 19.71 | 19.20 | 19.69 | 0 | +0.28(+1.45%) |
Oct 10, 2013 | 19.29 | 19.45 | 19.16 | 19.41 | 3,208,316 | +0.48(+2.51%) |
Oct 09, 2013 | 18.97 | 19.14 | 18.82 | 18.93 | 3,196,444 | -0.28(-1.46%) |
Oct 08, 2013 | 19.77 | 19.96 | 19.18 | 19.22 | 2,742,050 | -0.48(-2.42%) |
Oct 07, 2013 | 19.69 | 19.98 | 19.43 | 19.69 | 5,946,181 | -0.17(-0.86%) |
Oct 04, 2013 | 19.26 | 20.19 | 19.16 | 19.86 | 0 | +0.71(+3.68%) |
Oct 03, 2013 | 19.06 | 19.22 | 18.88 | 19.16 | 2,466,176 | +0.12(+0.63%) |
Oct 02, 2013 | 18.61 | 19.06 | 18.46 | 19.04 | 2,083,440 | +0.33(+1.77%) |
Oct 01, 2013 | 18.15 | 18.88 | 18.15 | 18.71 | 3,405,612 | +0.53(+2.90%) |
Sep 30, 2013 | 18.10 | 18.38 | 18.03 | 18.18 | 2,175,250 | -0.26(-1.43%) |
Sep 27, 2013 | 18.62 | 18.76 | 18.42 | 18.44 | 0 | -0.31(-1.63%) |
Sep 26, 2013 | 18.65 | 19.03 | 18.59 | 18.75 | 3,252,593 | +0.20(+1.05%) |
Sep 25, 2013 | 18.43 | 18.69 | 18.43 | 18.55 | 0 | +0.11(+0.60%) |
Sep 24, 2013 | 18.41 | 18.64 | 18.19 | 18.44 | 1,813,347 | -0.02(-0.09%) |
Sep 23, 2013 | 18.54 | 18.66 | 18.45 | 18.46 | 2,922,045 | -0.20(-1.05%) |
Sep 20, 2013 | 18.85 | 19.04 | 18.60 | 18.65 | 0 | -0.16(-0.86%) |
Sep 19, 2013 | 18.41 | 19.05 | 18.34 | 18.82 | 5,594,533 | +0.48(+2.60%) |
Sep 18, 2013 | 17.83 | 18.35 | 17.81 | 18.34 | 4,273,064 | +0.51(+2.87%) |
Sep 17, 2013 | 17.64 | 17.94 | 17.59 | 17.83 | 0 | +0.19(+1.06%) |
Sep 16, 2013 | 17.82 | 17.97 | 17.63 | 17.64 | 0 | -0.02(-0.10%) |
Sep 13, 2013 | 17.28 | 17.75 | 17.21 | 17.66 | 0 | +0.33(+1.91%) |
Sep 12, 2013 | 17.98 | 17.98 | 17.31 | 17.33 | 2,121,451 | -0.35(-1.97%) |
Sep 11, 2013 | 17.63 | 17.85 | 17.40 | 17.68 | 2,220,241 | +0.04(+0.24%) |
Sep 10, 2013 | 17.50 | 17.69 | 17.18 | 17.63 | 2,740,856 | +0.19(+1.07%) |
Sep 09, 2013 | 16.96 | 17.46 | 16.89 | 17.45 | 2,953,822 | +0.63(+3.73%) |
Sep 06, 2013 | 16.75 | 16.92 | 16.41 | 16.82 | 0 | +0.11(+0.66%) |
Sep 05, 2013 | 16.29 | 16.89 | 16.23 | 16.71 | 2,456,813 | +0.42(+2.58%) |
Sep 04, 2013 | 16.17 | 16.47 | 16.12 | 16.29 | 2,163,442 | +0.08(+0.50%) |
Sep 03, 2013 | 16.78 | 16.92 | 15.97 | 16.21 | 0 | -0.41(-2.45%) |
Aug 30, 2013 | 16.78 | 16.79 | 16.59 | 16.62 | 0 | -0.18(-1.06%) |
Aug 29, 2013 | 16.99 | 17.14 | 16.64 | 16.79 | 2,091,093 | -0.20(-1.20%) |
Aug 28, 2013 | 16.68 | 17.36 | 16.64 | 17.00 | 2,547,721 | +0.36(+2.14%) |
Aug 27, 2013 | 16.80 | 16.96 | 16.64 | 16.64 | 1,182,556 | -0.35(-2.05%) |
Aug 26, 2013 | 16.87 | 17.21 | 16.85 | 16.99 | 1,928,848 | +0.15(+0.91%) |
Aug 23, 2013 | 16.66 | 16.95 | 16.51 | 16.84 | 0 | +0.20(+1.17%) |
Aug 22, 2013 | 16.39 | 16.77 | 16.31 | 16.64 | 929,593 | +0.28(+1.71%) |
Aug 21, 2013 | 16.68 | 16.75 | 16.36 | 16.36 | 0 | -0.34(-2.03%) |
Aug 20, 2013 | 16.29 | 16.79 | 16.18 | 16.70 | 1,773,036 | +0.43(+2.66%) |
Aug 19, 2013 | 16.54 | 16.62 | 16.24 | 16.27 | 1,371,908 | -0.33(-1.99%) |
Aug 16, 2013 | 16.76 | 16.85 | 16.42 | 16.60 | 0 | -0.22(-1.31%) |
Aug 15, 2013 | 17.00 | 17.12 | 16.81 | 16.82 | 2,212,194 | -0.36(-2.07%) |
Aug 14, 2013 | 17.30 | 17.41 | 17.07 | 17.18 | 1,668,756 | -0.13(-0.74%) |
Aug 13, 2013 | 17.13 | 17.41 | 17.06 | 17.30 | 2,292,159 | +0.17(+0.99%) |
Aug 12, 2013 | 16.98 | 17.25 | 16.95 | 17.13 | 2,699,659 | +0.09(+0.55%) |
Aug 09, 2013 | 16.88 | 17.18 | 16.77 | 17.04 | 2,634,727 | +0.10(+0.60%) |
Aug 08, 2013 | 17.17 | 17.32 | 16.86 | 16.94 | 2,626,992 | -0.08(-0.45%) |
Aug 07, 2013 | 16.93 | 17.24 | 16.84 | 17.01 | 3,375,479 | -0.04(-0.25%) |
Aug 06, 2013 | 17.15 | 17.27 | 16.88 | 17.06 | 2,012,994 | -0.08(-0.45%) |
Aug 05, 2013 | 17.07 | 17.18 | 16.96 | 17.13 | 5,084,295 | -0.07(-0.39%) |
Aug 02, 2013 | 17.13 | 17.26 | 16.88 | 17.20 | 2,436,663 | +0.02(+0.10%) |