Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.05 | 17.69 | 16.78 | 17.24 | 26,309,446 | +1.21(+7.53%) |
Oct 30, 2013 | 16.21 | 16.29 | 15.95 | 16.03 | 6,615,235 | -0.14(-0.86%) |
Oct 29, 2013 | 15.86 | 16.21 | 15.86 | 16.17 | 7,708,196 | +0.36(+2.25%) |
Oct 28, 2013 | 15.60 | 15.92 | 15.60 | 15.81 | 4,726,940 | +0.22(+1.39%) |
Oct 25, 2013 | 15.71 | 15.72 | 15.47 | 15.60 | 0 | -0.05(-0.31%) |
Oct 24, 2013 | 15.70 | 15.76 | 15.62 | 15.64 | 6,758,558 | +0.02(+0.13%) |
Oct 23, 2013 | 16.15 | 16.19 | 15.55 | 15.62 | 6,647,920 | -0.63(-3.90%) |
Oct 22, 2013 | 16.28 | 16.30 | 16.07 | 16.26 | 3,701,089 | +0.01(+0.05%) |
Oct 21, 2013 | 16.22 | 16.30 | 16.16 | 16.25 | 1,837,697 | +0.08(+0.50%) |
Oct 18, 2013 | 16.15 | 16.17 | 15.99 | 16.17 | 3,012,214 | +0.04(+0.27%) |
Oct 17, 2013 | 15.89 | 16.17 | 15.78 | 16.13 | 2,572,192 | +0.11(+0.70%) |
Oct 16, 2013 | 15.94 | 16.03 | 15.83 | 16.01 | 4,451,311 | +0.14(+0.88%) |
Oct 15, 2013 | 16.09 | 16.17 | 15.85 | 15.87 | 4,069,367 | -0.33(-2.05%) |
Oct 14, 2013 | 16.04 | 16.25 | 16.04 | 16.21 | 2,124,227 | +0.12(+0.72%) |
Oct 11, 2013 | 15.88 | 16.14 | 15.83 | 16.09 | 0 | +0.17(+1.05%) |
Oct 10, 2013 | 15.68 | 15.96 | 15.65 | 15.92 | 3,328,487 | +0.35(+2.23%) |
Oct 09, 2013 | 15.66 | 15.72 | 15.43 | 15.58 | 3,445,488 | -0.03(-0.18%) |
Oct 08, 2013 | 15.83 | 15.88 | 15.52 | 15.60 | 4,609,241 | -0.24(-1.49%) |
Oct 07, 2013 | 15.70 | 15.91 | 15.58 | 15.84 | 3,657,408 | +0.04(+0.23%) |
Oct 04, 2013 | 15.82 | 15.92 | 15.78 | 15.81 | 0 | -0.04(-0.28%) |
Oct 03, 2013 | 15.95 | 16.01 | 15.72 | 15.85 | 3,436,406 | -0.16(-0.98%) |
Oct 02, 2013 | 16.03 | 16.14 | 15.93 | 16.01 | 2,477,275 | -0.16(-1.02%) |
Oct 01, 2013 | 16.17 | 16.30 | 16.09 | 16.17 | 3,401,263 | +0.00(+0.02%) |
Sep 30, 2013 | 16.05 | 16.25 | 15.94 | 16.17 | 4,723,251 | -0.00(-0.02%) |
Sep 27, 2013 | 16.19 | 16.24 | 16.13 | 16.17 | 0 | -0.12(-0.71%) |
Sep 26, 2013 | 16.33 | 16.39 | 16.18 | 16.29 | 3,217,376 | +0.10(+0.59%) |
Sep 25, 2013 | 16.43 | 16.45 | 16.15 | 16.19 | 3,671,758 | -0.24(-1.44%) |
Sep 24, 2013 | 16.44 | 16.50 | 16.25 | 16.43 | 4,134,445 | +0.24(+1.51%) |
Sep 23, 2013 | 16.19 | 16.26 | 16.08 | 16.18 | 3,183,307 | +0.04(+0.22%) |
Sep 20, 2013 | 16.23 | 16.29 | 16.15 | 16.15 | 0 | -0.08(-0.52%) |
Sep 19, 2013 | 16.25 | 16.28 | 16.15 | 16.23 | 2,516,762 | +0.01(+0.05%) |
Sep 18, 2013 | 16.16 | 16.23 | 16.01 | 16.22 | 2,100,062 | +0.06(+0.37%) |
Sep 17, 2013 | 16.15 | 16.25 | 16.15 | 16.16 | 0 | +0.08(+0.52%) |
Sep 16, 2013 | 16.08 | 16.09 | 15.89 | 16.08 | 0 | +0.19(+1.19%) |
Sep 13, 2013 | 15.85 | 15.90 | 15.78 | 15.89 | 0 | +0.05(+0.33%) |
Sep 12, 2013 | 15.83 | 15.90 | 15.70 | 15.84 | 2,373,800 | +0.02(+0.10%) |
Sep 11, 2013 | 15.77 | 15.90 | 15.74 | 15.82 | 2,476,941 | +0.00(+0.00%) |
Sep 10, 2013 | 15.76 | 15.84 | 15.71 | 15.82 | 2,729,530 | +0.20(+1.26%) |
Sep 09, 2013 | 15.68 | 15.73 | 15.56 | 15.62 | 3,011,783 | +0.02(+0.10%) |
Sep 06, 2013 | 15.81 | 15.81 | 15.52 | 15.61 | 0 | -0.08(-0.54%) |
Sep 05, 2013 | 15.83 | 15.87 | 15.61 | 15.69 | 6,840,471 | -0.18(-1.16%) |
Sep 04, 2013 | 15.49 | 15.99 | 15.48 | 15.88 | 5,802,767 | +0.15(+0.97%) |
Sep 03, 2013 | 15.72 | 15.95 | 15.59 | 15.72 | 5,265,896 | +0.15(+0.98%) |
Aug 30, 2013 | 15.42 | 15.70 | 15.42 | 15.57 | 0 | -0.09(-0.56%) |
Aug 29, 2013 | 15.61 | 15.75 | 15.58 | 15.66 | 2,913,911 | +0.02(+0.14%) |
Aug 28, 2013 | 15.48 | 15.71 | 15.46 | 15.64 | 2,696,827 | +0.17(+1.13%) |
Aug 27, 2013 | 15.56 | 15.64 | 15.46 | 15.46 | 3,767,074 | -0.25(-1.61%) |
Aug 26, 2013 | 15.70 | 15.81 | 15.61 | 15.72 | 2,580,960 | +0.04(+0.23%) |
Aug 23, 2013 | 15.67 | 15.71 | 15.52 | 15.68 | 0 | +0.01(+0.05%) |
Aug 22, 2013 | 15.59 | 15.70 | 15.44 | 15.67 | 1,568,395 | +0.09(+0.57%) |
Aug 21, 2013 | 15.64 | 15.66 | 15.43 | 15.58 | 3,128,951 | -0.11(-0.69%) |
Aug 20, 2013 | 15.65 | 15.76 | 15.62 | 15.69 | 2,224,939 | +0.08(+0.49%) |
Aug 19, 2013 | 15.64 | 15.81 | 15.61 | 15.62 | 2,854,149 | -0.09(-0.60%) |
Aug 16, 2013 | 15.61 | 15.85 | 15.60 | 15.71 | 0 | +0.04(+0.25%) |
Aug 15, 2013 | 15.91 | 15.91 | 15.63 | 15.67 | 5,077,582 | -0.37(-2.33%) |
Aug 14, 2013 | 16.22 | 16.22 | 16.03 | 16.05 | 0 | -0.21(-1.30%) |
Aug 13, 2013 | 16.26 | 16.30 | 16.07 | 16.26 | 3,385,392 | +0.05(+0.29%) |
Aug 12, 2013 | 16.10 | 16.28 | 16.10 | 16.21 | 3,240,690 | +0.06(+0.37%) |
Aug 09, 2013 | 16.24 | 16.31 | 16.10 | 16.15 | 2,571,959 | -0.10(-0.59%) |
Aug 08, 2013 | 16.43 | 16.45 | 16.24 | 16.24 | 3,936,574 | -0.06(-0.39%) |
Aug 07, 2013 | 16.41 | 16.42 | 16.24 | 16.31 | 3,412,964 | -0.12(-0.73%) |
Aug 06, 2013 | 16.50 | 16.57 | 16.36 | 16.43 | 3,364,814 | -0.15(-0.89%) |
Aug 05, 2013 | 16.41 | 16.58 | 16.41 | 16.57 | 3,996,650 | +0.08(+0.48%) |
Aug 02, 2013 | 16.39 | 16.49 | 16.32 | 16.49 | 7,627,776 | -0.08(-0.50%) |