Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.05 | 18.14 | 17.69 | 17.70 | 0 | -0.30(-1.69%) |
Oct 30, 2013 | 18.12 | 18.18 | 17.98 | 18.00 | 835,610 | -0.13(-0.71%) |
Oct 29, 2013 | 18.00 | 18.15 | 17.92 | 18.13 | 0 | +0.19(+1.04%) |
Oct 28, 2013 | 18.00 | 18.09 | 17.73 | 17.95 | 0 | -0.01(-0.07%) |
Oct 25, 2013 | 17.74 | 17.97 | 17.28 | 17.96 | 0 | +0.32(+1.83%) |
Oct 24, 2013 | 17.88 | 18.27 | 16.61 | 17.64 | 4,470,970 | +0.05(+0.31%) |
Oct 23, 2013 | 17.48 | 17.70 | 17.28 | 17.58 | 1,991,700 | -0.05(-0.27%) |
Oct 22, 2013 | 17.77 | 17.87 | 17.56 | 17.63 | 1,427,730 | -0.02(-0.09%) |
Oct 21, 2013 | 17.50 | 17.72 | 17.41 | 17.64 | 1,123,080 | +0.19(+1.09%) |
Oct 18, 2013 | 17.32 | 17.47 | 17.00 | 17.46 | 1,336,680 | +0.32(+1.88%) |
Oct 17, 2013 | 16.84 | 17.28 | 16.80 | 17.13 | 1,177,900 | +0.18(+1.04%) |
Oct 16, 2013 | 16.85 | 17.08 | 16.75 | 16.96 | 1,066,950 | +0.21(+1.23%) |
Oct 15, 2013 | 16.56 | 16.80 | 16.45 | 16.75 | 1,682,680 | +0.18(+1.08%) |
Oct 14, 2013 | 16.21 | 16.61 | 16.10 | 16.57 | 1,177,550 | +0.34(+2.10%) |
Oct 11, 2013 | 16.09 | 16.32 | 16.07 | 16.23 | 0 | +0.06(+0.35%) |
Oct 10, 2013 | 16.37 | 16.52 | 16.08 | 16.17 | 2,216,030 | +0.04(+0.28%) |
Oct 09, 2013 | 16.74 | 16.83 | 16.09 | 16.13 | 2,082,540 | -0.63(-3.76%) |
Oct 08, 2013 | 17.18 | 17.32 | 16.73 | 16.76 | 1,706,980 | -0.40(-2.36%) |
Oct 07, 2013 | 17.11 | 17.17 | 16.99 | 17.16 | 0 | -0.06(-0.37%) |
Oct 04, 2013 | 16.95 | 17.35 | 16.93 | 17.23 | 0 | +0.23(+1.34%) |
Oct 03, 2013 | 17.13 | 17.24 | 16.89 | 17.00 | 0 | -0.17(-0.98%) |
Oct 02, 2013 | 17.00 | 17.19 | 16.82 | 17.17 | 993,350 | +0.04(+0.23%) |
Oct 01, 2013 | 16.80 | 17.13 | 16.73 | 17.13 | 1,314,240 | +0.34(+2.01%) |
Sep 30, 2013 | 16.54 | 16.86 | 16.54 | 16.79 | 0 | +0.13(+0.75%) |
Sep 27, 2013 | 16.66 | 16.98 | 16.54 | 16.67 | 0 | -0.08(-0.50%) |
Sep 26, 2013 | 16.65 | 16.90 | 16.50 | 16.75 | 2,090,410 | +0.27(+1.65%) |
Sep 25, 2013 | 16.71 | 16.80 | 16.47 | 16.48 | 535,030 | -0.23(-1.37%) |
Sep 24, 2013 | 16.64 | 16.84 | 16.18 | 16.71 | 1,165,990 | +0.14(+0.83%) |
Sep 23, 2013 | 16.63 | 16.66 | 16.28 | 16.57 | 1,358,010 | -0.10(-0.57%) |
Sep 20, 2013 | 16.86 | 16.91 | 16.65 | 16.66 | 0 | -0.19(-1.14%) |
Sep 19, 2013 | 17.00 | 17.09 | 16.84 | 16.86 | 849,100 | -0.15(-0.90%) |
Sep 18, 2013 | 16.90 | 17.22 | 16.70 | 17.01 | 0 | +0.07(+0.43%) |
Sep 17, 2013 | 16.78 | 16.95 | 16.72 | 16.94 | 0 | +0.16(+0.94%) |
Sep 16, 2013 | 16.94 | 16.97 | 16.73 | 16.78 | 0 | -0.02(-0.11%) |
Sep 13, 2013 | 16.86 | 17.05 | 16.61 | 16.80 | 0 | +0.03(+0.15%) |
Sep 12, 2013 | 16.86 | 16.96 | 16.73 | 16.77 | 0 | +0.00(+0.02%) |
Sep 11, 2013 | 16.57 | 16.84 | 16.36 | 16.77 | 0 | +0.21(+1.28%) |
Sep 10, 2013 | 16.14 | 16.57 | 16.14 | 16.56 | 1,194,020 | +0.44(+2.72%) |
Sep 09, 2013 | 15.83 | 16.13 | 15.74 | 16.12 | 0 | +0.32(+2.06%) |
Sep 06, 2013 | 15.76 | 15.84 | 15.36 | 15.79 | 0 | +0.14(+0.89%) |
Sep 05, 2013 | 15.65 | 15.72 | 15.47 | 15.65 | 711,890 | +0.05(+0.33%) |
Sep 04, 2013 | 15.21 | 15.62 | 15.17 | 15.60 | 0 | +0.39(+2.60%) |
Sep 03, 2013 | 15.06 | 15.27 | 14.98 | 15.21 | 0 | +0.36(+2.40%) |
Aug 30, 2013 | 15.02 | 15.11 | 14.82 | 14.85 | 0 | -0.23(-1.51%) |
Aug 29, 2013 | 15.01 | 15.12 | 15.00 | 15.08 | 693,560 | +0.08(+0.56%) |
Aug 28, 2013 | 14.91 | 15.17 | 14.78 | 14.99 | 0 | +0.05(+0.35%) |
Aug 27, 2013 | 14.88 | 15.04 | 14.64 | 14.94 | 1,130,480 | -0.13(-0.89%) |
Aug 26, 2013 | 15.24 | 15.29 | 14.96 | 15.08 | 0 | -0.18(-1.17%) |
Aug 23, 2013 | 15.30 | 15.47 | 15.14 | 15.25 | 0 | -0.05(-0.30%) |
Aug 22, 2013 | 15.17 | 15.35 | 15.09 | 15.30 | 393,960 | +0.13(+0.85%) |
Aug 21, 2013 | 15.33 | 15.39 | 14.95 | 15.17 | 0 | -0.21(-1.38%) |
Aug 20, 2013 | 15.27 | 15.47 | 15.24 | 15.38 | 1,127,220 | +0.15(+0.98%) |
Aug 19, 2013 | 15.45 | 15.51 | 15.23 | 15.23 | 475,670 | -0.23(-1.50%) |
Aug 16, 2013 | 15.29 | 15.53 | 15.27 | 15.46 | 0 | +0.10(+0.64%) |
Aug 15, 2013 | 15.82 | 15.91 | 15.29 | 15.37 | 739,510 | -0.61(-3.83%) |
Aug 14, 2013 | 16.10 | 16.15 | 15.93 | 15.98 | 423,610 | -0.17(-1.08%) |
Aug 13, 2013 | 16.28 | 16.40 | 16.04 | 16.15 | 765,490 | -0.13(-0.79%) |
Aug 12, 2013 | 15.95 | 16.34 | 15.77 | 16.28 | 509,190 | +0.19(+1.20%) |
Aug 09, 2013 | 16.11 | 16.30 | 15.86 | 16.09 | 759,950 | -0.09(-0.54%) |
Aug 08, 2013 | 16.34 | 16.46 | 16.06 | 16.18 | 614,430 | -0.07(-0.40%) |
Aug 07, 2013 | 16.28 | 16.37 | 16.02 | 16.24 | 702,280 | -0.03(-0.19%) |
Aug 06, 2013 | 16.07 | 16.30 | 15.92 | 16.27 | 1,349,070 | +0.13(+0.84%) |
Aug 05, 2013 | 15.97 | 16.14 | 15.95 | 16.14 | 771,420 | +0.18(+1.13%) |
Aug 02, 2013 | 15.83 | 15.97 | 15.81 | 15.96 | 1,011,790 | +0.04(+0.23%) |