Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 16.83 | 16.93 | 16.72 | 16.74 | 1,080,753 | -0.02(-0.15%) |
Nov 27, 2013 | 16.75 | 16.79 | 16.68 | 16.77 | 874,799 | +0.06(+0.37%) |
Nov 26, 2013 | 16.70 | 16.80 | 16.70 | 16.71 | 911,355 | -0.01(-0.07%) |
Nov 25, 2013 | 16.76 | 16.78 | 16.66 | 16.72 | 2,323,084 | +0.04(+0.24%) |
Nov 22, 2013 | 16.57 | 16.69 | 16.50 | 16.68 | 1,191,320 | +0.11(+0.68%) |
Nov 21, 2013 | 16.45 | 16.57 | 16.43 | 16.57 | 1,045,370 | +0.20(+1.25%) |
Nov 20, 2013 | 16.52 | 16.56 | 16.26 | 16.36 | 1,908,935 | -0.09(-0.56%) |
Nov 19, 2013 | 16.51 | 16.58 | 16.42 | 16.45 | 1,096,523 | +0.02(+0.13%) |
Nov 18, 2013 | 16.54 | 16.58 | 16.41 | 16.43 | 1,273,508 | -0.02(-0.14%) |
Nov 15, 2013 | 16.31 | 16.46 | 16.29 | 16.46 | 1,333,719 | +0.18(+1.09%) |
Nov 14, 2013 | 16.15 | 16.30 | 16.12 | 16.28 | 1,073,580 | +0.28(+1.77%) |
Nov 12, 2013 | 16.02 | 16.07 | 15.91 | 16.00 | 1,165,734 | -0.06(-0.36%) |
Nov 11, 2013 | 16.00 | 16.07 | 15.96 | 16.05 | 585,620 | +0.05(+0.30%) |
Nov 08, 2013 | 15.65 | 16.02 | 15.65 | 16.01 | 1,135,949 | +0.30(+1.94%) |
Nov 07, 2013 | 16.09 | 16.09 | 15.67 | 15.70 | 2,404,002 | -0.28(-1.73%) |
Nov 06, 2013 | 15.84 | 15.99 | 15.81 | 15.98 | 1,810,328 | +0.27(+1.71%) |
Nov 05, 2013 | 15.59 | 15.77 | 15.51 | 15.71 | 1,140,458 | -0.04(-0.26%) |
Nov 04, 2013 | 15.78 | 15.80 | 15.64 | 15.75 | 677,456 | +0.04(+0.28%) |
Nov 01, 2013 | 15.65 | 15.76 | 15.55 | 15.71 | 1,813,276 | +0.11(+0.71%) |
Oct 31, 2013 | 15.67 | 15.77 | 15.55 | 15.59 | 1,410,310 | -0.13(-0.82%) |
Oct 30, 2013 | 15.88 | 15.91 | 15.61 | 15.72 | 1,756,959 | -0.10(-0.64%) |
Oct 29, 2013 | 15.68 | 15.83 | 15.67 | 15.83 | 1,455,625 | +0.21(+1.33%) |
Oct 28, 2013 | 15.58 | 15.67 | 15.53 | 15.62 | 1,083,422 | +0.00(+0.01%) |
Oct 25, 2013 | 15.53 | 15.62 | 15.50 | 15.62 | 1,232,774 | +0.14(+0.90%) |
Oct 24, 2013 | 15.38 | 15.53 | 15.37 | 15.48 | 1,532,799 | +0.17(+1.13%) |
Oct 23, 2013 | 15.30 | 15.34 | 15.21 | 15.30 | 1,681,839 | -0.09(-0.61%) |
Oct 22, 2013 | 15.36 | 15.51 | 15.31 | 15.40 | 2,609,554 | +0.14(+0.93%) |
Oct 21, 2013 | 15.23 | 15.30 | 15.20 | 15.26 | 1,338,734 | -0.01(-0.09%) |
Oct 18, 2013 | 15.28 | 15.31 | 15.13 | 15.27 | 2,419,766 | +0.06(+0.42%) |
Oct 17, 2013 | 14.94 | 15.23 | 14.92 | 15.21 | 2,227,555 | +0.00(+0.00%) |
Oct 16, 2013 | 15.00 | 15.22 | 14.96 | 15.21 | 2,908,711 | +0.40(+2.69%) |
Oct 15, 2013 | 15.03 | 15.08 | 14.79 | 14.81 | 3,286,616 | -0.27(-1.82%) |
Oct 14, 2013 | 14.76 | 15.09 | 14.75 | 15.08 | 2,605,440 | +0.12(+0.80%) |
Oct 11, 2013 | 14.71 | 14.96 | 14.68 | 14.96 | 2,027,841 | +0.24(+1.61%) |
Oct 10, 2013 | 14.38 | 14.73 | 14.37 | 14.73 | 3,011,166 | +0.61(+4.30%) |
Oct 09, 2013 | 14.10 | 14.21 | 13.95 | 14.12 | 3,205,801 | +0.06(+0.41%) |
Oct 08, 2013 | 14.35 | 14.37 | 14.06 | 14.06 | 2,491,219 | -0.30(-2.09%) |
Oct 07, 2013 | 14.37 | 14.51 | 14.33 | 14.36 | 1,637,379 | -0.26(-1.78%) |
Oct 04, 2013 | 14.48 | 14.65 | 14.44 | 14.62 | 1,741,849 | +0.15(+1.03%) |
Oct 03, 2013 | 14.68 | 14.69 | 14.38 | 14.47 | 2,347,161 | -0.25(-1.72%) |
Oct 02, 2013 | 14.73 | 14.76 | 14.58 | 14.73 | 2,204,793 | -0.12(-0.83%) |
Oct 01, 2013 | 14.74 | 14.89 | 14.70 | 14.85 | 1,569,626 | -0.13(-0.88%) |
Sep 27, 2013 | 15.00 | 15.03 | 14.90 | 14.98 | 1,706,894 | -0.16(-1.03%) |
Sep 26, 2013 | 15.07 | 15.24 | 15.04 | 15.14 | 1,292,609 | +0.09(+0.63%) |
Sep 25, 2013 | 15.18 | 15.19 | 14.98 | 15.05 | 2,217,285 | -0.12(-0.77%) |
Sep 24, 2013 | 15.28 | 15.34 | 15.13 | 15.16 | 1,433,874 | -0.12(-0.76%) |
Sep 23, 2013 | 15.36 | 15.40 | 15.21 | 15.28 | 1,730,609 | -0.15(-0.98%) |
Sep 20, 2013 | 15.77 | 15.78 | 15.41 | 15.43 | 1,714,744 | -0.32(-2.03%) |
Sep 19, 2013 | 15.86 | 15.87 | 15.73 | 15.75 | 1,538,515 | -0.08(-0.48%) |
Sep 18, 2013 | 15.51 | 15.90 | 15.42 | 15.82 | 2,655,350 | +0.29(+1.84%) |
Sep 17, 2013 | 15.49 | 15.59 | 15.49 | 15.54 | 1,338,200 | +0.08(+0.49%) |
Sep 16, 2013 | 15.57 | 15.58 | 15.43 | 15.46 | 2,006,372 | +0.23(+1.51%) |
Sep 13, 2013 | 15.15 | 15.25 | 15.13 | 15.23 | 1,559,124 | +0.14(+0.93%) |
Sep 12, 2013 | 15.16 | 15.17 | 15.06 | 15.09 | 1,480,192 | -0.03(-0.17%) |
Sep 11, 2013 | 14.86 | 15.12 | 14.86 | 15.12 | 1,369,535 | +0.25(+1.71%) |
Sep 10, 2013 | 14.79 | 14.86 | 14.73 | 14.86 | 2,140,461 | +0.25(+1.74%) |
Sep 09, 2013 | 14.42 | 14.66 | 14.42 | 14.61 | 1,394,025 | +0.27(+1.89%) |
Sep 06, 2013 | 14.44 | 14.51 | 14.09 | 14.34 | 2,182,536 | -0.02(-0.14%) |
Sep 05, 2013 | 14.36 | 14.45 | 14.33 | 14.36 | 967,457 | +0.00(+0.03%) |
Sep 04, 2013 | 14.14 | 14.40 | 14.10 | 14.35 | 1,271,785 | +0.21(+1.50%) |