Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.66 | 17.85 | 17.57 | 17.75 | 1,662,071 | +0.09(+0.52%) |
Oct 30, 2013 | 17.78 | 17.78 | 17.57 | 17.66 | 1,207,865 | -0.13(-0.71%) |
Oct 29, 2013 | 17.64 | 17.98 | 17.62 | 17.78 | 2,463,500 | +0.24(+1.36%) |
Oct 28, 2013 | 17.09 | 17.64 | 17.08 | 17.54 | 2,735,499 | +0.49(+2.87%) |
Oct 25, 2013 | 16.94 | 17.06 | 16.84 | 17.05 | 960,589 | +0.15(+0.87%) |
Oct 24, 2013 | 17.02 | 17.08 | 16.86 | 16.91 | 1,244,069 | -0.05(-0.29%) |
Oct 23, 2013 | 16.98 | 17.13 | 16.91 | 16.96 | 1,088,133 | -0.05(-0.29%) |
Oct 22, 2013 | 16.81 | 17.05 | 16.79 | 17.01 | 829,023 | +0.23(+1.38%) |
Oct 21, 2013 | 16.84 | 16.84 | 16.57 | 16.77 | 1,015,334 | -0.08(-0.50%) |
Oct 18, 2013 | 16.83 | 16.87 | 16.66 | 16.86 | 2,131,113 | +0.06(+0.38%) |
Oct 17, 2013 | 16.23 | 16.81 | 16.23 | 16.80 | 2,538,367 | +0.54(+3.32%) |
Oct 16, 2013 | 16.14 | 16.30 | 16.04 | 16.26 | 1,131,997 | +0.13(+0.78%) |
Oct 15, 2013 | 15.97 | 16.17 | 15.81 | 16.13 | 1,886,720 | +0.15(+0.96%) |
Oct 14, 2013 | 15.86 | 15.99 | 15.82 | 15.98 | 919,330 | +0.00(+0.00%) |
Oct 11, 2013 | 15.82 | 15.98 | 15.73 | 15.98 | 866,036 | +0.08(+0.48%) |
Oct 10, 2013 | 15.62 | 15.95 | 15.57 | 15.90 | 1,721,989 | +0.37(+2.39%) |
Oct 09, 2013 | 15.39 | 15.55 | 15.18 | 15.53 | 1,974,974 | +0.14(+0.91%) |
Oct 08, 2013 | 15.25 | 15.57 | 15.18 | 15.39 | 2,449,537 | +0.12(+0.78%) |
Oct 07, 2013 | 15.00 | 15.36 | 14.88 | 15.27 | 1,416,681 | +0.18(+1.16%) |
Oct 04, 2013 | 15.15 | 15.23 | 15.05 | 15.09 | 1,355,142 | -0.08(-0.51%) |
Oct 03, 2013 | 15.01 | 15.20 | 14.87 | 15.17 | 2,434,731 | +0.15(+1.03%) |
Oct 02, 2013 | 15.00 | 15.08 | 14.83 | 15.02 | 1,270,178 | -0.12(-0.79%) |
Oct 01, 2013 | 14.99 | 15.23 | 14.98 | 15.14 | 2,666,603 | +0.12(+0.79%) |
Sep 30, 2013 | 15.02 | 15.11 | 14.96 | 15.02 | 1,265,936 | -0.20(-1.33%) |
Sep 27, 2013 | 15.28 | 15.29 | 15.14 | 15.22 | 1,308,148 | -0.15(-0.96%) |
Sep 26, 2013 | 14.96 | 15.39 | 14.96 | 15.37 | 1,555,722 | +0.40(+2.67%) |
Sep 25, 2013 | 15.14 | 15.19 | 14.87 | 14.97 | 1,259,226 | -0.17(-1.11%) |
Sep 24, 2013 | 15.11 | 15.18 | 14.92 | 15.14 | 1,160,737 | -0.02(-0.14%) |
Sep 23, 2013 | 15.16 | 15.22 | 15.02 | 15.16 | 840,154 | -0.03(-0.18%) |
Sep 20, 2013 | 15.32 | 15.35 | 15.12 | 15.18 | 2,943,918 | -0.12(-0.78%) |
Sep 19, 2013 | 15.37 | 15.41 | 15.13 | 15.30 | 840,971 | +0.02(+0.14%) |
Sep 18, 2013 | 15.16 | 15.36 | 14.97 | 15.28 | 1,152,025 | +0.08(+0.55%) |
Sep 17, 2013 | 15.09 | 15.28 | 15.08 | 15.20 | 1,229,503 | +0.08(+0.56%) |
Sep 16, 2013 | 15.05 | 15.22 | 14.93 | 15.11 | 1,789,112 | +0.29(+1.94%) |
Sep 13, 2013 | 14.67 | 14.88 | 14.62 | 14.83 | 1,274,933 | +0.22(+1.49%) |
Sep 12, 2013 | 14.50 | 14.69 | 14.46 | 14.61 | 1,247,710 | +0.14(+0.97%) |
Sep 11, 2013 | 14.37 | 14.59 | 14.15 | 14.47 | 1,867,678 | +0.03(+0.19%) |
Sep 10, 2013 | 14.76 | 14.76 | 14.40 | 14.44 | 1,812,927 | -0.28(-1.90%) |
Sep 09, 2013 | 14.81 | 14.84 | 14.64 | 14.72 | 1,682,045 | -0.08(-0.57%) |
Sep 06, 2013 | 14.76 | 14.97 | 14.57 | 14.81 | 1,783,492 | +0.09(+0.62%) |
Sep 05, 2013 | 14.69 | 14.84 | 14.65 | 14.71 | 1,686,490 | +0.03(+0.19%) |
Sep 04, 2013 | 14.40 | 14.76 | 14.36 | 14.69 | 2,637,907 | +0.33(+2.29%) |
Sep 03, 2013 | 14.76 | 14.95 | 14.08 | 14.36 | 3,196,381 | -0.20(-1.39%) |
Aug 30, 2013 | 14.73 | 14.78 | 14.53 | 14.56 | 2,007,551 | -0.18(-1.24%) |
Aug 29, 2013 | 14.68 | 14.81 | 14.58 | 14.74 | 2,517,572 | +0.04(+0.24%) |
Aug 28, 2013 | 14.59 | 14.82 | 14.43 | 14.71 | 1,266,883 | +0.08(+0.54%) |
Aug 27, 2013 | 14.87 | 14.95 | 14.60 | 14.63 | 1,835,579 | -0.33(-2.23%) |
Aug 26, 2013 | 15.35 | 15.37 | 14.91 | 14.96 | 1,815,925 | -0.37(-2.41%) |
Aug 23, 2013 | 15.50 | 15.60 | 15.33 | 15.33 | 1,210,316 | -0.20(-1.30%) |
Aug 22, 2013 | 15.74 | 15.83 | 15.40 | 15.53 | 1,831,997 | -0.17(-1.11%) |
Aug 21, 2013 | 15.80 | 15.92 | 15.62 | 15.71 | 837,138 | -0.10(-0.62%) |
Aug 20, 2013 | 15.79 | 15.96 | 15.71 | 15.81 | 1,108,210 | +0.05(+0.31%) |
Aug 19, 2013 | 15.43 | 15.85 | 15.43 | 15.76 | 1,102,902 | +0.33(+2.12%) |
Aug 16, 2013 | 15.36 | 15.57 | 15.16 | 15.43 | 1,616,911 | +0.03(+0.23%) |
Aug 15, 2013 | 15.78 | 15.78 | 15.38 | 15.39 | 1,740,748 | -0.48(-3.03%) |
Aug 14, 2013 | 16.18 | 16.23 | 15.87 | 15.88 | 2,065,193 | -0.35(-2.15%) |
Aug 13, 2013 | 17.07 | 17.07 | 16.19 | 16.22 | 2,824,855 | -0.16(-0.98%) |
Aug 12, 2013 | 16.33 | 16.52 | 16.28 | 16.38 | 2,021,145 | +0.01(+0.04%) |
Aug 09, 2013 | 16.28 | 16.46 | 16.23 | 16.38 | 985,513 | +0.06(+0.38%) |
Aug 08, 2013 | 16.28 | 16.36 | 16.11 | 16.31 | 871,406 | +0.08(+0.47%) |
Aug 07, 2013 | 16.45 | 16.46 | 16.17 | 16.24 | 942,648 | -0.30(-1.81%) |
Aug 06, 2013 | 16.68 | 17.07 | 16.41 | 16.54 | 2,972,636 | -0.15(-0.88%) |
Aug 05, 2013 | 16.54 | 16.70 | 16.46 | 16.68 | 697,558 | +0.10(+0.63%) |
Aug 02, 2013 | 16.68 | 16.68 | 16.39 | 16.58 | 933,400 | -0.03(-0.17%) |