Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 17.14 | 17.14 | 16.78 | 16.80 | 4,135,792 | -0.33(-1.90%) |
Nov 27, 2013 | 16.87 | 17.15 | 16.83 | 17.13 | 5,281,346 | +0.37(+2.21%) |
Nov 26, 2013 | 16.81 | 17.01 | 16.64 | 16.76 | 6,139,414 | -0.01(-0.05%) |
Nov 25, 2013 | 16.81 | 16.99 | 16.75 | 16.77 | 5,140,489 | -0.01(-0.05%) |
Nov 22, 2013 | 16.70 | 16.79 | 16.60 | 16.78 | 7,747,719 | +0.10(+0.60%) |
Nov 21, 2013 | 16.38 | 16.74 | 16.37 | 16.68 | 7,596,821 | +0.40(+2.44%) |
Nov 20, 2013 | 16.45 | 16.59 | 16.24 | 16.28 | 7,058,044 | -0.14(-0.88%) |
Nov 19, 2013 | 16.41 | 16.65 | 16.39 | 16.43 | 8,475,845 | +0.03(+0.17%) |
Nov 18, 2013 | 16.47 | 16.64 | 16.31 | 16.40 | 6,879,570 | -0.02(-0.11%) |
Nov 15, 2013 | 16.49 | 16.58 | 16.26 | 16.42 | 7,822,301 | -0.02(-0.11%) |
Nov 14, 2013 | 16.44 | 16.62 | 16.35 | 16.43 | 6,691,816 | +0.16(+1.00%) |
Nov 13, 2013 | 16.26 | 16.35 | 16.20 | 16.27 | 8,495,365 | -0.03(-0.17%) |
Nov 12, 2013 | 16.04 | 16.76 | 16.04 | 16.30 | 17,477,344 | +0.20(+1.24%) |
Nov 11, 2013 | 16.05 | 16.19 | 16.03 | 16.10 | 6,031,550 | +0.11(+0.68%) |
Nov 08, 2013 | 15.95 | 16.06 | 15.88 | 15.99 | 10,543,706 | +0.11(+0.68%) |
Nov 07, 2013 | 16.14 | 16.25 | 15.84 | 15.88 | 11,490,457 | -0.21(-1.29%) |
Nov 06, 2013 | 16.26 | 16.35 | 15.99 | 16.09 | 9,785,431 | -0.06(-0.39%) |
Nov 05, 2013 | 16.21 | 16.33 | 15.97 | 16.15 | 12,922,732 | +0.00(+0.00%) |
Nov 04, 2013 | 15.85 | 16.39 | 15.85 | 16.15 | 10,380,757 | +0.36(+2.29%) |
Nov 01, 2013 | 15.60 | 15.81 | 15.55 | 15.79 | 6,410,696 | +0.23(+1.45%) |
Oct 31, 2013 | 15.49 | 15.65 | 15.44 | 15.57 | 7,237,851 | +0.08(+0.53%) |
Oct 30, 2013 | 15.56 | 15.62 | 15.30 | 15.49 | 8,766,834 | -0.03(-0.17%) |
Oct 29, 2013 | 15.52 | 15.68 | 15.41 | 15.51 | 8,825,140 | +0.05(+0.35%) |
Oct 28, 2013 | 15.55 | 15.58 | 15.38 | 15.46 | 8,928,021 | -0.06(-0.41%) |
Oct 25, 2013 | 15.41 | 15.68 | 15.20 | 15.52 | 9,824,720 | +0.14(+0.88%) |
Oct 24, 2013 | 15.07 | 15.41 | 15.01 | 15.39 | 9,228,470 | +0.55(+3.72%) |
Oct 23, 2013 | 14.78 | 14.99 | 14.67 | 14.83 | 9,994,059 | +0.05(+0.31%) |
Oct 22, 2013 | 14.62 | 14.98 | 14.62 | 14.79 | 8,181,224 | +0.24(+1.68%) |
Oct 21, 2013 | 14.51 | 14.60 | 14.43 | 14.54 | 5,838,310 | +0.02(+0.12%) |
Oct 18, 2013 | 14.54 | 14.63 | 14.49 | 14.53 | 5,502,076 | +0.05(+0.37%) |
Oct 17, 2013 | 14.17 | 14.56 | 14.15 | 14.47 | 8,849,725 | +0.37(+2.63%) |
Oct 16, 2013 | 13.79 | 14.11 | 13.79 | 14.10 | 6,432,800 | +0.36(+2.63%) |
Oct 15, 2013 | 13.83 | 13.91 | 13.74 | 13.74 | 5,308,047 | -0.10(-0.72%) |
Oct 14, 2013 | 13.69 | 13.86 | 13.66 | 13.84 | 4,184,423 | +0.07(+0.53%) |
Oct 11, 2013 | 13.65 | 13.85 | 13.60 | 13.77 | 5,650,540 | +0.10(+0.73%) |
Oct 10, 2013 | 13.63 | 13.69 | 13.55 | 13.67 | 6,811,652 | +0.15(+1.14%) |
Oct 09, 2013 | 13.41 | 13.62 | 13.39 | 13.51 | 9,024,032 | +0.12(+0.88%) |
Oct 08, 2013 | 13.46 | 13.57 | 13.40 | 13.40 | 7,990,082 | -0.05(-0.34%) |
Oct 07, 2013 | 13.37 | 13.57 | 13.32 | 13.44 | 7,304,877 | -0.02(-0.13%) |
Oct 04, 2013 | 13.27 | 13.50 | 13.23 | 13.46 | 5,688,186 | +0.15(+1.16%) |
Oct 03, 2013 | 13.20 | 13.34 | 13.10 | 13.31 | 6,641,151 | +0.05(+0.34%) |
Oct 02, 2013 | 13.32 | 13.36 | 13.09 | 13.26 | 5,976,681 | -0.05(-0.41%) |
Oct 01, 2013 | 13.18 | 13.41 | 13.16 | 13.32 | 5,697,542 | +0.15(+1.17%) |
Sep 30, 2013 | 13.07 | 13.23 | 12.76 | 13.16 | 6,631,332 | -0.07(-0.55%) |
Sep 27, 2013 | 13.16 | 13.34 | 13.05 | 13.23 | 4,367,790 | -0.05(-0.41%) |
Sep 26, 2013 | 13.18 | 13.33 | 13.15 | 13.29 | 4,047,065 | +0.10(+0.75%) |
Sep 25, 2013 | 13.31 | 13.31 | 13.13 | 13.19 | 7,614,677 | -0.10(-0.75%) |
Sep 24, 2013 | 13.07 | 13.40 | 13.04 | 13.29 | 8,579,881 | +0.24(+1.87%) |
Sep 23, 2013 | 13.04 | 13.12 | 12.94 | 13.04 | 5,554,448 | +0.02(+0.14%) |
Sep 20, 2013 | 13.23 | 13.25 | 12.98 | 13.03 | 8,444,494 | -0.12(-0.89%) |
Sep 19, 2013 | 12.89 | 13.18 | 12.85 | 13.14 | 13,069,194 | +0.26(+2.03%) |
Sep 18, 2013 | 12.82 | 12.95 | 12.67 | 12.88 | 7,357,687 | +0.03(+0.21%) |
Sep 17, 2013 | 12.87 | 12.93 | 12.74 | 12.85 | 6,218,285 | +0.11(+0.85%) |
Sep 16, 2013 | 12.74 | 12.93 | 12.57 | 12.75 | 9,153,175 | +0.18(+1.44%) |
Sep 13, 2013 | 12.44 | 12.62 | 12.44 | 12.57 | 4,577,112 | +0.14(+1.09%) |
Sep 12, 2013 | 12.53 | 12.55 | 12.38 | 12.43 | 5,804,133 | -0.09(-0.72%) |
Sep 11, 2013 | 12.54 | 12.62 | 12.39 | 12.52 | 7,942,060 | -0.05(-0.36%) |
Sep 10, 2013 | 12.08 | 12.57 | 12.08 | 12.57 | 9,722,061 | +0.57(+4.75%) |
Sep 09, 2013 | 11.79 | 12.04 | 11.73 | 12.00 | 6,884,374 | +0.15(+1.30%) |
Sep 06, 2013 | 11.86 | 11.98 | 11.70 | 11.84 | 5,648,809 | +0.01(+0.08%) |
Sep 05, 2013 | 11.78 | 11.88 | 11.72 | 11.83 | 4,638,421 | +0.07(+0.62%) |
Sep 04, 2013 | 11.63 | 11.77 | 11.59 | 11.76 | 5,432,350 | +0.17(+1.48%) |