Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 16.58 | 16.85 | 16.37 | 16.78 | 16,968 | +0.26(+1.59%) |
Nov 27, 2013 | 16.17 | 16.62 | 16.08 | 16.52 | 84,838 | +0.37(+2.26%) |
Nov 26, 2013 | 16.46 | 16.55 | 16.14 | 16.16 | 34,351 | -0.22(-1.32%) |
Nov 25, 2013 | 16.49 | 16.60 | 16.31 | 16.37 | 34,836 | -0.07(-0.40%) |
Nov 22, 2013 | 16.44 | 16.68 | 16.28 | 16.44 | 54,867 | +0.07(+0.40%) |
Nov 21, 2013 | 16.11 | 16.58 | 16.11 | 16.37 | 47,527 | +0.33(+2.05%) |
Nov 20, 2013 | 16.08 | 16.21 | 15.94 | 16.04 | 29,859 | -0.05(-0.29%) |
Nov 19, 2013 | 16.19 | 16.38 | 16.01 | 16.09 | 46,842 | -0.15(-0.92%) |
Nov 18, 2013 | 16.08 | 16.34 | 15.99 | 16.24 | 42,619 | +0.23(+1.46%) |
Nov 15, 2013 | 15.44 | 16.22 | 15.42 | 16.01 | 59,871 | +0.53(+3.45%) |
Nov 14, 2013 | 15.84 | 15.88 | 15.42 | 15.47 | 257,170 | -0.48(-3.00%) |
Nov 12, 2013 | 16.82 | 16.82 | 15.77 | 15.95 | 135,874 | -0.95(-5.60%) |
Nov 11, 2013 | 15.95 | 17.11 | 15.95 | 16.90 | 146,833 | +0.82(+5.07%) |
Nov 08, 2013 | 16.41 | 16.58 | 15.85 | 16.08 | 104,173 | -0.36(-2.17%) |
Nov 07, 2013 | 15.66 | 16.46 | 15.45 | 16.44 | 135,601 | +0.77(+4.91%) |
Nov 06, 2013 | 15.45 | 15.68 | 15.31 | 15.67 | 45,721 | +0.20(+1.27%) |
Nov 05, 2013 | 15.60 | 15.60 | 15.33 | 15.47 | 41,506 | -0.22(-1.37%) |
Nov 04, 2013 | 15.66 | 15.72 | 15.26 | 15.69 | 57,801 | +0.02(+0.12%) |
Nov 01, 2013 | 15.07 | 15.77 | 14.96 | 15.67 | 122,023 | +0.57(+3.79%) |
Oct 31, 2013 | 15.01 | 15.22 | 14.96 | 15.10 | 93,570 | +0.08(+0.50%) |
Oct 30, 2013 | 15.08 | 15.14 | 14.96 | 15.02 | 80,995 | -0.04(-0.25%) |
Oct 29, 2013 | 14.97 | 15.07 | 14.91 | 15.06 | 75,812 | +0.09(+0.63%) |
Oct 28, 2013 | 15.16 | 15.19 | 14.77 | 14.96 | 460,471 | -0.16(-1.05%) |
Oct 25, 2013 | 15.41 | 15.54 | 15.03 | 15.12 | 87,488 | -0.21(-1.35%) |
Oct 24, 2013 | 15.39 | 15.47 | 15.26 | 15.33 | 39,058 | -0.06(-0.37%) |
Oct 23, 2013 | 15.23 | 15.52 | 15.20 | 15.39 | 48,712 | +0.14(+0.92%) |
Oct 22, 2013 | 15.24 | 15.56 | 15.16 | 15.25 | 106,094 | +0.07(+0.49%) |
Oct 21, 2013 | 15.94 | 15.99 | 14.89 | 15.17 | 167,809 | -0.81(-5.05%) |
Oct 18, 2013 | 16.01 | 16.01 | 15.90 | 15.98 | 48,616 | +0.08(+0.53%) |
Oct 17, 2013 | 16.01 | 16.24 | 15.85 | 15.89 | 98,061 | -0.12(-0.76%) |
Oct 16, 2013 | 16.12 | 16.28 | 15.99 | 16.01 | 54,493 | -0.08(-0.52%) |
Oct 15, 2013 | 16.27 | 16.28 | 15.96 | 16.10 | 86,585 | -0.74(-4.40%) |
Oct 14, 2013 | 16.87 | 16.99 | 16.76 | 16.84 | 31,681 | -0.07(-0.44%) |
Oct 11, 2013 | 17.14 | 17.14 | 16.75 | 16.91 | 58,541 | -0.22(-1.26%) |
Oct 10, 2013 | 16.82 | 17.16 | 16.79 | 17.13 | 75,443 | +0.47(+2.81%) |
Oct 09, 2013 | 16.57 | 16.89 | 16.57 | 16.66 | 55,126 | +0.09(+0.57%) |
Oct 08, 2013 | 16.64 | 16.76 | 16.52 | 16.57 | 59,530 | -0.01(-0.06%) |
Oct 07, 2013 | 16.61 | 16.71 | 16.50 | 16.58 | 56,286 | -0.09(-0.56%) |
Oct 04, 2013 | 16.63 | 16.92 | 16.61 | 16.67 | 101,117 | -0.06(-0.34%) |
Oct 03, 2013 | 17.01 | 17.13 | 16.55 | 16.73 | 118,952 | -0.41(-2.41%) |
Oct 02, 2013 | 17.31 | 17.60 | 17.07 | 17.14 | 77,939 | -0.28(-1.61%) |
Oct 01, 2013 | 17.68 | 17.68 | 17.33 | 17.42 | 60,553 | -0.30(-1.69%) |
Sep 27, 2013 | 17.64 | 17.80 | 17.55 | 17.72 | 15,710 | +0.03(+0.16%) |
Sep 26, 2013 | 17.46 | 17.74 | 17.35 | 17.69 | 45,483 | +0.20(+1.13%) |
Sep 25, 2013 | 17.50 | 17.51 | 17.25 | 17.50 | 99,811 | -0.04(-0.21%) |
Sep 24, 2013 | 17.67 | 17.67 | 17.31 | 17.53 | 27,010 | -0.08(-0.43%) |
Sep 23, 2013 | 17.44 | 17.75 | 17.44 | 17.61 | 80,756 | +0.09(+0.54%) |
Sep 20, 2013 | 17.51 | 17.76 | 17.31 | 17.51 | 512,004 | +0.08(+0.48%) |
Sep 19, 2013 | 17.79 | 17.79 | 17.32 | 17.43 | 87,423 | -0.33(-1.85%) |
Sep 18, 2013 | 17.77 | 18.05 | 17.71 | 17.76 | 226,499 | +0.03(+0.16%) |
Sep 17, 2013 | 17.58 | 17.81 | 17.44 | 17.73 | 70,104 | +0.15(+0.85%) |
Sep 16, 2013 | 17.72 | 17.71 | 17.51 | 17.58 | 155,719 | -0.13(-0.74%) |
Sep 13, 2013 | 16.98 | 17.73 | 16.91 | 17.71 | 81,509 | +0.81(+4.77%) |
Sep 12, 2013 | 16.88 | 17.02 | 16.78 | 16.91 | 88,088 | +0.03(+0.17%) |
Sep 11, 2013 | 16.63 | 16.90 | 16.63 | 16.88 | 124,118 | +0.19(+1.12%) |
Sep 10, 2013 | 16.46 | 16.97 | 16.46 | 16.69 | 96,931 | +0.24(+1.48%) |
Sep 09, 2013 | 16.23 | 16.86 | 15.98 | 16.45 | 118,166 | +0.21(+1.27%) |
Sep 06, 2013 | 15.80 | 16.31 | 15.42 | 16.24 | 64,952 | +0.51(+3.22%) |
Sep 05, 2013 | 16.32 | 16.40 | 15.69 | 15.73 | 63,087 | -0.68(-4.11%) |
Sep 04, 2013 | 15.83 | 16.57 | 15.75 | 16.41 | 154,269 | +0.56(+3.55%) |
Sep 03, 2013 | 16.09 | 16.22 | 15.66 | 15.85 | 157,348 | -0.16(-1.00%) |
Aug 30, 2013 | 16.21 | 16.30 | 15.81 | 16.01 | 53,970 | -0.25(-1.56%) |
Aug 29, 2013 | 15.71 | 16.31 | 15.71 | 16.26 | 135,986 | +0.51(+3.21%) |
Aug 28, 2013 | 15.68 | 16.21 | 15.51 | 15.75 | 284,797 | +0.08(+0.48%) |
Aug 27, 2013 | 15.85 | 15.94 | 15.59 | 15.68 | 85,648 | -0.24(-1.53%) |
Aug 26, 2013 | 15.07 | 16.01 | 15.07 | 15.92 | 156,794 | +0.83(+5.47%) |
Aug 23, 2013 | 15.19 | 15.38 | 14.88 | 15.10 | 193,834 | -0.16(-1.04%) |
Aug 22, 2013 | 15.14 | 15.26 | 15.02 | 15.26 | 63,561 | +0.06(+0.37%) |
Aug 21, 2013 | 15.77 | 15.77 | 14.81 | 15.20 | 238,422 | -0.57(-3.63%) |
Aug 20, 2013 | 16.05 | 16.14 | 15.66 | 15.77 | 70,684 | -0.26(-1.64%) |
Aug 19, 2013 | 16.23 | 16.38 | 16.03 | 16.03 | 53,527 | -0.19(-1.16%) |
Aug 16, 2013 | 16.49 | 16.61 | 16.08 | 16.22 | 48,352 | -0.30(-1.82%) |
Aug 15, 2013 | 16.89 | 16.99 | 16.44 | 16.52 | 79,110 | -0.47(-2.76%) |
Aug 14, 2013 | 16.90 | 17.11 | 16.74 | 16.99 | 193,654 | +0.05(+0.28%) |
Aug 13, 2013 | 16.88 | 16.94 | 16.78 | 16.94 | 105,114 | +0.05(+0.28%) |
Aug 12, 2013 | 16.86 | 16.95 | 16.43 | 16.90 | 177,330 | -0.08(-0.50%) |
Aug 09, 2013 | 17.71 | 17.76 | 16.86 | 16.98 | 413,794 | -0.83(-4.63%) |
Aug 08, 2013 | 18.27 | 18.27 | 17.21 | 17.81 | 137,348 | -0.38(-2.06%) |
Aug 07, 2013 | 18.41 | 18.41 | 18.09 | 18.18 | 35,351 | -0.23(-1.22%) |
Aug 06, 2013 | 18.47 | 18.49 | 18.31 | 18.41 | 66,623 | -0.16(-0.86%) |
Aug 05, 2013 | 18.41 | 18.67 | 18.29 | 18.57 | 43,351 | +0.04(+0.20%) |
Aug 02, 2013 | 18.73 | 18.75 | 18.49 | 18.53 | 44,328 | -0.20(-1.05%) |
Aug 01, 2013 | 18.49 | 18.75 | 18.35 | 18.72 | 63,903 | +0.35(+1.89%) |
Jul 31, 2013 | 18.26 | 18.46 | 18.08 | 18.38 | 64,768 | +0.13(+0.72%) |
Jul 30, 2013 | 18.45 | 18.45 | 18.07 | 18.25 | 40,097 | -0.12(-0.66%) |
Jul 29, 2013 | 17.93 | 18.40 | 17.81 | 18.37 | 44,864 | +0.44(+2.46%) |
Jul 26, 2013 | 18.59 | 18.60 | 17.91 | 17.93 | 117,283 | -0.73(-3.92%) |
Jul 25, 2013 | 18.64 | 18.85 | 18.50 | 18.66 | 175,425 | +0.05(+0.25%) |
Jul 24, 2013 | 18.61 | 18.71 | 18.41 | 18.61 | 104,380 | +0.00(+0.00%) |
Jul 23, 2013 | 18.60 | 18.71 | 18.41 | 18.61 | 106,774 | -0.11(-0.60%) |
Jul 22, 2013 | 18.73 | 18.82 | 18.62 | 18.72 | 56,367 | +0.00(+0.00%) |
Jul 19, 2013 | 18.66 | 18.81 | 18.66 | 18.72 | 38,588 | +0.02(+0.10%) |
Jul 18, 2013 | 18.71 | 18.80 | 18.57 | 18.71 | 58,148 | +0.05(+0.25%) |
Jul 17, 2013 | 18.76 | 18.81 | 18.62 | 18.66 | 83,922 | -0.09(-0.50%) |
Jul 16, 2013 | 18.92 | 18.99 | 18.65 | 18.75 | 59,566 | -0.14(-0.74%) |
Jul 15, 2013 | 19.05 | 19.07 | 18.39 | 18.89 | 98,548 | -0.18(-0.93%) |
Jul 12, 2013 | 19.60 | 19.60 | 19.07 | 19.07 | 34,442 | -0.52(-2.68%) |
Jul 11, 2013 | 19.72 | 19.72 | 19.43 | 19.60 | 53,072 | +0.17(+0.87%) |
Jul 10, 2013 | 19.40 | 19.46 | 19.32 | 19.43 | 54,953 | -0.02(-0.10%) |
Jul 09, 2013 | 19.19 | 19.53 | 19.19 | 19.45 | 63,348 | +0.31(+1.62%) |
Jul 08, 2013 | 19.32 | 19.37 | 18.98 | 19.14 | 83,398 | -0.18(-0.92%) |
Jul 05, 2013 | 19.92 | 19.97 | 19.22 | 19.32 | 52,854 | -0.52(-2.60%) |
Jul 03, 2013 | 19.82 | 19.96 | 19.72 | 19.83 | 38,259 | -0.15(-0.75%) |
Jul 02, 2013 | 19.84 | 20.01 | 19.75 | 19.98 | 65,218 | +0.08(+0.42%) |
Jul 01, 2013 | 19.96 | 20.02 | 19.68 | 19.90 | 113,325 | -0.05(-0.23%) |
Jun 28, 2013 | 19.73 | 19.99 | 19.50 | 19.94 | 1,089,204 | +0.46(+2.36%) |
Jun 26, 2013 | 19.88 | 19.88 | 19.22 | 19.48 | 130,595 | -0.30(-1.52%) |
Jun 25, 2013 | 19.83 | 19.92 | 19.65 | 19.78 | 112,381 | +0.08(+0.43%) |
Jun 24, 2013 | 19.83 | 20.03 | 19.65 | 19.70 | 131,751 | -0.31(-1.55%) |
Jun 21, 2013 | 20.15 | 20.21 | 19.88 | 20.01 | 312,382 | -0.07(-0.37%) |
Jun 20, 2013 | 20.22 | 20.29 | 19.89 | 20.08 | 121,156 | -0.36(-1.74%) |
Jun 19, 2013 | 20.47 | 20.76 | 20.39 | 20.44 | 123,560 | -0.05(-0.23%) |
Jun 18, 2013 | 20.24 | 20.53 | 20.24 | 20.49 | 145,405 | +0.23(+1.11%) |
Jun 17, 2013 | 19.76 | 20.43 | 19.76 | 20.26 | 86,937 | +0.55(+2.81%) |
Jun 14, 2013 | 19.69 | 19.88 | 19.62 | 19.71 | 46,678 | -0.01(-0.05%) |
Jun 13, 2013 | 19.66 | 19.72 | 19.22 | 19.72 | 304,065 | +0.02(+0.09%) |
Jun 12, 2013 | 19.22 | 19.77 | 19.22 | 19.70 | 137,001 | +0.57(+2.99%) |
Jun 11, 2013 | 18.99 | 19.22 | 18.85 | 19.13 | 84,208 | -0.05(-0.24%) |
Jun 10, 2013 | 19.13 | 19.20 | 18.90 | 19.17 | 135,414 | -0.03(-0.15%) |
Jun 07, 2013 | 19.72 | 19.74 | 18.95 | 19.20 | 165,917 | -0.49(-2.48%) |
Jun 06, 2013 | 20.06 | 20.06 | 19.65 | 19.69 | 34,009 | -0.37(-1.82%) |
Jun 05, 2013 | 20.11 | 20.16 | 19.83 | 20.06 | 38,471 | -0.05(-0.23%) |
Jun 04, 2013 | 19.82 | 20.17 | 19.49 | 20.10 | 72,021 | +0.28(+1.42%) |
Jun 03, 2013 | 20.63 | 20.63 | 19.55 | 19.82 | 162,590 | -0.62(-3.03%) |
May 31, 2013 | 20.49 | 20.62 | 20.30 | 20.44 | 131,816 | -0.17(-0.82%) |
May 30, 2013 | 19.83 | 20.67 | 19.71 | 20.61 | 200,864 | +0.74(+3.73%) |
May 29, 2013 | 20.07 | 20.09 | 19.67 | 19.87 | 348,950 | -0.31(-1.53%) |
May 28, 2013 | 20.63 | 20.63 | 20.17 | 20.18 | 304,040 | -0.14(-0.69%) |
May 24, 2013 | 20.68 | 20.68 | 20.19 | 20.32 | 271,046 | -0.38(-1.86%) |
May 23, 2013 | 20.27 | 20.82 | 19.61 | 20.70 | 296,691 | +0.41(+2.03%) |
May 22, 2013 | 21.14 | 21.87 | 20.28 | 20.29 | 413,458 | -0.76(-3.61%) |
May 21, 2013 | 20.49 | 21.38 | 20.34 | 21.05 | 303,773 | +0.74(+3.65%) |
May 20, 2013 | 19.08 | 20.72 | 18.99 | 20.31 | 494,934 | +1.56(+8.30%) |
May 17, 2013 | 18.94 | 19.00 | 18.74 | 18.75 | 387,364 | -0.03(-0.15%) |
May 16, 2013 | 18.50 | 18.87 | 18.50 | 18.78 | 192,624 | +0.30(+1.62%) |
May 15, 2013 | 18.28 | 18.57 | 18.19 | 18.48 | 90,909 | +0.38(+2.07%) |
May 13, 2013 | 18.88 | 18.94 | 17.95 | 18.11 | 677,573 | -0.27(-1.48%) |
May 10, 2013 | 17.88 | 18.76 | 17.68 | 18.38 | 397,396 | +0.47(+2.62%) |