Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 16.57 | 16.91 | 16.50 | 16.77 | 2,724,183 | +0.21(+1.27%) |
Nov 27, 2013 | 15.97 | 16.63 | 15.83 | 16.56 | 6,934,831 | +0.80(+5.08%) |
Nov 26, 2013 | 15.35 | 16.03 | 15.35 | 15.76 | 4,551,538 | +0.46(+3.01%) |
Nov 25, 2013 | 15.79 | 15.82 | 15.26 | 15.30 | 5,738,544 | -0.50(-3.16%) |
Nov 22, 2013 | 15.12 | 15.93 | 15.09 | 15.80 | 12,111,809 | +0.88(+5.90%) |
Nov 21, 2013 | 14.85 | 14.99 | 14.73 | 14.92 | 2,197,926 | +0.09(+0.61%) |
Nov 20, 2013 | 14.85 | 14.99 | 14.66 | 14.83 | 3,113,007 | -0.11(-0.74%) |
Nov 19, 2013 | 14.93 | 15.10 | 14.78 | 14.94 | 3,431,527 | +0.04(+0.27%) |
Nov 18, 2013 | 14.91 | 15.04 | 14.77 | 14.90 | 3,011,401 | -0.03(-0.20%) |
Nov 15, 2013 | 15.17 | 15.30 | 14.82 | 14.93 | 3,683,986 | -0.23(-1.52%) |
Nov 14, 2013 | 15.37 | 15.45 | 15.06 | 15.16 | 2,488,480 | -0.15(-0.98%) |
Nov 13, 2013 | 14.97 | 15.36 | 14.91 | 15.31 | 4,634,180 | +0.27(+1.80%) |
Nov 12, 2013 | 15.32 | 15.34 | 14.96 | 15.04 | 2,697,340 | -0.31(-2.02%) |
Nov 11, 2013 | 15.13 | 15.66 | 15.11 | 15.35 | 4,626,199 | +0.27(+1.79%) |
Nov 08, 2013 | 16.30 | 16.48 | 14.65 | 15.08 | 9,519,972 | -0.55(-3.52%) |
Nov 07, 2013 | 16.00 | 16.04 | 15.61 | 15.63 | 2,625,068 | -0.33(-2.07%) |
Nov 06, 2013 | 16.28 | 16.32 | 15.72 | 15.96 | 3,606,683 | -0.24(-1.48%) |
Nov 05, 2013 | 16.19 | 16.27 | 15.90 | 16.20 | 3,190,979 | +0.00(+0.00%) |
Nov 04, 2013 | 16.15 | 16.30 | 15.93 | 16.20 | 4,401,842 | +0.12(+0.75%) |
Nov 01, 2013 | 15.55 | 16.14 | 15.55 | 16.08 | 6,819,115 | +0.53(+3.41%) |
Oct 31, 2013 | 15.63 | 16.00 | 15.55 | 15.55 | 3,065,398 | -0.10(-0.64%) |
Oct 30, 2013 | 15.94 | 15.95 | 15.61 | 15.65 | 1,998,372 | -0.26(-1.63%) |
Oct 29, 2013 | 15.96 | 16.02 | 15.65 | 15.91 | 3,601,259 | -0.06(-0.38%) |
Oct 28, 2013 | 15.77 | 16.07 | 15.75 | 15.97 | 3,052,688 | +0.16(+1.01%) |
Oct 25, 2013 | 15.82 | 15.86 | 15.63 | 15.81 | 2,165,900 | -0.01(-0.06%) |
Oct 24, 2013 | 15.58 | 15.90 | 15.43 | 15.82 | 2,674,923 | +0.25(+1.61%) |
Oct 23, 2013 | 15.63 | 15.73 | 15.53 | 15.57 | 2,219,682 | -0.07(-0.45%) |
Oct 22, 2013 | 15.59 | 15.75 | 15.36 | 15.64 | 4,109,680 | +0.10(+0.64%) |
Oct 21, 2013 | 15.68 | 15.74 | 15.44 | 15.54 | 4,320,166 | -0.12(-0.77%) |
Oct 18, 2013 | 15.80 | 15.94 | 15.57 | 15.66 | 4,707,641 | -0.07(-0.45%) |
Oct 17, 2013 | 15.96 | 16.07 | 15.61 | 15.73 | 4,892,347 | -0.26(-1.63%) |
Oct 16, 2013 | 16.39 | 16.43 | 15.84 | 15.99 | 4,028,916 | -0.25(-1.54%) |
Oct 15, 2013 | 16.35 | 16.48 | 16.11 | 16.24 | 3,378,417 | -0.17(-1.04%) |
Oct 14, 2013 | 16.16 | 16.52 | 16.02 | 16.41 | 4,031,927 | +0.14(+0.86%) |
Oct 11, 2013 | 16.45 | 16.53 | 16.14 | 16.27 | 2,437,473 | -0.16(-0.97%) |
Oct 10, 2013 | 16.41 | 16.72 | 16.04 | 16.43 | 5,788,058 | +0.21(+1.29%) |
Oct 09, 2013 | 16.27 | 16.50 | 16.20 | 16.22 | 3,580,186 | +0.02(+0.12%) |
Oct 08, 2013 | 16.67 | 16.79 | 16.14 | 16.20 | 4,814,640 | -0.44(-2.64%) |
Oct 07, 2013 | 16.73 | 16.93 | 16.64 | 16.64 | 2,445,903 | -0.30(-1.77%) |
Oct 04, 2013 | 16.77 | 17.07 | 16.75 | 16.94 | 4,992,974 | +0.19(+1.13%) |
Oct 03, 2013 | 17.03 | 17.11 | 16.71 | 16.75 | 5,094,920 | -0.29(-1.70%) |
Oct 02, 2013 | 16.84 | 17.08 | 16.77 | 17.04 | 2,579,876 | +0.13(+0.77%) |
Oct 01, 2013 | 16.82 | 17.11 | 16.82 | 16.91 | 2,511,135 | +0.07(+0.42%) |
Sep 30, 2013 | 16.71 | 17.00 | 16.70 | 16.84 | 2,486,130 | +0.01(+0.06%) |
Sep 27, 2013 | 17.00 | 17.08 | 16.74 | 16.83 | 2,766,163 | -0.29(-1.69%) |
Sep 26, 2013 | 17.00 | 17.17 | 16.94 | 17.12 | 1,262,419 | +0.18(+1.06%) |
Sep 25, 2013 | 17.23 | 17.24 | 16.92 | 16.94 | 2,230,919 | -0.24(-1.40%) |
Sep 24, 2013 | 17.33 | 17.38 | 17.15 | 17.18 | 2,461,832 | -0.11(-0.64%) |
Sep 23, 2013 | 17.52 | 17.59 | 17.25 | 17.29 | 1,955,897 | -0.33(-1.87%) |
Sep 20, 2013 | 17.88 | 18.00 | 17.62 | 17.62 | 2,542,472 | -0.26(-1.45%) |
Sep 19, 2013 | 17.60 | 17.97 | 17.60 | 17.88 | 1,688,533 | +0.30(+1.71%) |
Sep 18, 2013 | 17.47 | 17.65 | 17.01 | 17.58 | 5,122,040 | +0.13(+0.74%) |
Sep 17, 2013 | 17.69 | 17.83 | 17.39 | 17.45 | 5,641,006 | -0.20(-1.13%) |
Sep 16, 2013 | 17.98 | 18.08 | 17.58 | 17.65 | 2,055,219 | +0.00(+0.00%) |
Sep 13, 2013 | 17.62 | 17.84 | 17.52 | 17.65 | 1,742,930 | +0.00(+0.00%) |
Sep 12, 2013 | 17.74 | 17.78 | 17.49 | 17.65 | 2,312,969 | -0.07(-0.40%) |
Sep 11, 2013 | 17.82 | 17.98 | 17.63 | 17.72 | 2,985,100 | -0.12(-0.67%) |
Sep 10, 2013 | 17.96 | 18.05 | 17.78 | 17.84 | 1,344,205 | -0.04(-0.22%) |
Sep 09, 2013 | 17.95 | 18.03 | 17.71 | 17.88 | 1,203,547 | -0.07(-0.39%) |
Sep 06, 2013 | 17.78 | 18.13 | 17.55 | 17.95 | 2,097,842 | +0.23(+1.30%) |
Sep 05, 2013 | 17.89 | 18.06 | 17.68 | 17.72 | 973,985 | -0.21(-1.17%) |
Sep 04, 2013 | 17.72 | 17.95 | 17.58 | 17.93 | 1,694,189 | +0.17(+0.96%) |