Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 15.99 | 16.11 | 15.94 | 15.99 | 4,486,161 | -0.01(-0.09%) |
Nov 27, 2013 | 16.08 | 16.09 | 15.94 | 16.01 | 13,556,019 | -0.09(-0.55%) |
Nov 26, 2013 | 16.52 | 16.54 | 15.66 | 16.09 | 33,407,098 | -0.88(-5.19%) |
Nov 25, 2013 | 17.07 | 17.08 | 16.93 | 16.98 | 5,659,233 | -0.08(-0.44%) |
Nov 22, 2013 | 16.75 | 17.10 | 16.70 | 17.05 | 12,567,600 | +0.30(+1.79%) |
Nov 21, 2013 | 16.70 | 16.84 | 16.62 | 16.75 | 4,051,863 | +0.10(+0.62%) |
Nov 20, 2013 | 16.86 | 16.92 | 16.63 | 16.65 | 3,444,403 | -0.20(-1.17%) |
Nov 19, 2013 | 16.95 | 17.02 | 16.79 | 16.85 | 2,720,064 | -0.16(-0.92%) |
Nov 18, 2013 | 17.11 | 17.13 | 16.94 | 17.00 | 6,019,374 | -0.11(-0.64%) |
Nov 15, 2013 | 17.01 | 17.11 | 16.92 | 17.11 | 10,590,079 | +0.09(+0.52%) |
Nov 14, 2013 | 17.10 | 17.16 | 16.94 | 17.02 | 3,872,136 | +0.17(+1.00%) |
Nov 12, 2013 | 16.85 | 16.94 | 16.79 | 16.85 | 13,746,013 | -0.07(-0.40%) |
Nov 11, 2013 | 16.83 | 17.01 | 16.76 | 16.92 | 3,955,774 | +0.12(+0.73%) |
Nov 08, 2013 | 16.68 | 16.81 | 16.48 | 16.80 | 14,396,830 | +0.06(+0.36%) |
Nov 07, 2013 | 17.01 | 17.12 | 16.71 | 16.74 | 5,427,918 | -0.22(-1.28%) |
Nov 06, 2013 | 16.41 | 17.03 | 16.29 | 16.96 | 10,263,365 | +0.53(+3.26%) |
Nov 05, 2013 | 16.53 | 16.58 | 16.41 | 16.42 | 4,295,416 | -0.13(-0.78%) |
Nov 04, 2013 | 16.57 | 16.64 | 16.39 | 16.55 | 3,345,649 | +0.03(+0.16%) |
Nov 01, 2013 | 16.68 | 16.73 | 16.51 | 16.52 | 5,165,863 | -0.13(-0.77%) |
Oct 31, 2013 | 16.59 | 16.75 | 16.41 | 16.65 | 4,340,655 | +0.08(+0.49%) |
Oct 30, 2013 | 16.84 | 16.93 | 16.54 | 16.57 | 4,068,127 | -0.22(-1.29%) |
Oct 29, 2013 | 16.81 | 16.87 | 16.62 | 16.79 | 3,038,288 | -0.03(-0.16%) |
Oct 28, 2013 | 16.88 | 16.95 | 16.72 | 16.81 | 3,974,567 | -0.02(-0.12%) |
Oct 25, 2013 | 16.66 | 16.85 | 16.57 | 16.83 | 3,589,953 | +0.17(+1.02%) |
Oct 24, 2013 | 16.77 | 16.81 | 16.54 | 16.66 | 2,725,829 | -0.04(-0.24%) |
Oct 23, 2013 | 16.71 | 16.93 | 16.64 | 16.71 | 5,191,995 | -0.02(-0.12%) |
Oct 22, 2013 | 16.69 | 16.88 | 16.62 | 16.73 | 5,143,231 | +0.07(+0.45%) |
Oct 21, 2013 | 16.62 | 16.71 | 16.56 | 16.65 | 2,717,887 | +0.00(+0.00%) |
Oct 18, 2013 | 16.77 | 16.81 | 16.63 | 16.65 | 3,959,041 | -0.05(-0.32%) |
Oct 17, 2013 | 16.43 | 16.75 | 16.36 | 16.71 | 2,701,542 | +0.22(+1.35%) |
Oct 16, 2013 | 16.37 | 16.50 | 16.30 | 16.48 | 3,818,222 | +0.21(+1.29%) |
Oct 15, 2013 | 16.45 | 16.56 | 16.27 | 16.27 | 3,085,479 | -0.25(-1.52%) |
Oct 14, 2013 | 16.49 | 16.54 | 16.23 | 16.52 | 3,461,896 | -0.03(-0.20%) |
Oct 11, 2013 | 16.41 | 16.56 | 16.35 | 16.56 | 2,143,464 | +0.08(+0.49%) |
Oct 10, 2013 | 16.26 | 16.49 | 16.13 | 16.48 | 2,330,435 | +0.28(+1.71%) |
Oct 09, 2013 | 16.21 | 16.46 | 16.12 | 16.20 | 3,321,086 | +0.05(+0.34%) |
Oct 08, 2013 | 16.14 | 16.29 | 16.08 | 16.14 | 4,240,145 | -0.01(-0.08%) |
Oct 07, 2013 | 16.24 | 16.34 | 16.16 | 16.16 | 1,976,900 | -0.18(-1.08%) |
Oct 04, 2013 | 16.15 | 16.37 | 16.13 | 16.33 | 4,261,451 | +0.18(+1.09%) |
Oct 03, 2013 | 16.45 | 16.45 | 16.13 | 16.16 | 5,032,204 | -0.37(-2.21%) |
Oct 02, 2013 | 16.33 | 16.65 | 16.27 | 16.52 | 5,530,488 | +0.15(+0.91%) |
Oct 01, 2013 | 16.26 | 16.50 | 16.20 | 16.37 | 4,267,773 | +0.15(+0.92%) |
Sep 30, 2013 | 16.12 | 16.28 | 16.06 | 16.22 | 4,483,619 | +0.03(+0.17%) |
Sep 27, 2013 | 16.23 | 16.36 | 16.14 | 16.20 | 3,410,153 | -0.11(-0.66%) |
Sep 26, 2013 | 16.24 | 16.40 | 16.22 | 16.31 | 4,080,389 | +0.06(+0.37%) |
Sep 25, 2013 | 16.25 | 16.39 | 16.21 | 16.24 | 3,013,183 | -0.02(-0.12%) |
Sep 24, 2013 | 16.38 | 16.41 | 16.25 | 16.27 | 3,848,734 | -0.15(-0.91%) |
Sep 23, 2013 | 16.16 | 16.42 | 16.08 | 16.41 | 5,576,643 | +0.22(+1.38%) |
Sep 20, 2013 | 16.39 | 16.49 | 16.16 | 16.19 | 7,742,695 | -0.20(-1.20%) |
Sep 19, 2013 | 16.49 | 16.67 | 16.26 | 16.39 | 7,566,435 | -0.07(-0.41%) |
Sep 18, 2013 | 15.89 | 16.52 | 15.87 | 16.45 | 10,747,311 | +0.55(+3.49%) |
Sep 17, 2013 | 15.51 | 15.90 | 15.48 | 15.90 | 4,916,387 | +0.42(+2.71%) |
Sep 16, 2013 | 15.66 | 15.70 | 15.46 | 15.48 | 4,608,976 | -0.01(-0.09%) |
Sep 13, 2013 | 15.49 | 15.61 | 15.46 | 15.49 | 2,346,363 | +0.01(+0.09%) |
Sep 12, 2013 | 15.49 | 15.56 | 15.35 | 15.48 | 3,602,772 | +0.01(+0.04%) |
Sep 11, 2013 | 15.63 | 15.66 | 15.36 | 15.47 | 5,021,315 | -0.17(-1.08%) |
Sep 10, 2013 | 15.64 | 15.68 | 15.55 | 15.64 | 3,001,593 | +0.06(+0.39%) |
Sep 09, 2013 | 15.45 | 15.67 | 15.45 | 15.58 | 2,881,262 | +0.14(+0.92%) |
Sep 06, 2013 | 15.47 | 15.59 | 15.40 | 15.44 | 4,251,806 | +0.03(+0.22%) |
Sep 05, 2013 | 15.51 | 15.59 | 15.36 | 15.41 | 3,407,665 | -0.12(-0.74%) |
Sep 04, 2013 | 15.40 | 15.53 | 15.22 | 15.52 | 4,753,940 | +0.12(+0.75%) |