Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 17.76 | 17.89 | 17.64 | 17.68 | 1,616,333 | -0.22(-1.24%) |
Nov 27, 2013 | 17.74 | 17.99 | 17.74 | 17.90 | 1,835,242 | +0.36(+2.04%) |
Nov 26, 2013 | 17.56 | 17.61 | 17.43 | 17.54 | 3,373,854 | -0.01(-0.06%) |
Nov 25, 2013 | 17.79 | 17.81 | 17.52 | 17.55 | 4,045,324 | -0.13(-0.71%) |
Nov 22, 2013 | 17.99 | 18.02 | 17.65 | 17.68 | 3,340,163 | -0.34(-1.88%) |
Nov 21, 2013 | 18.13 | 18.16 | 17.99 | 18.02 | 3,760,315 | +0.12(+0.65%) |
Nov 20, 2013 | 18.05 | 18.10 | 17.84 | 17.90 | 2,588,507 | -0.16(-0.91%) |
Nov 19, 2013 | 18.13 | 18.21 | 18.00 | 18.06 | 3,077,582 | -0.02(-0.11%) |
Nov 18, 2013 | 18.40 | 18.51 | 18.03 | 18.08 | 5,601,887 | +0.21(+1.19%) |
Nov 15, 2013 | 17.95 | 18.01 | 17.76 | 17.87 | 4,180,757 | -0.14(-0.80%) |
Nov 14, 2013 | 17.80 | 18.13 | 17.58 | 18.02 | 8,446,468 | +0.69(+3.96%) |
Nov 13, 2013 | 16.96 | 17.37 | 16.88 | 17.33 | 5,502,503 | +0.69(+4.12%) |
Nov 12, 2013 | 16.45 | 16.72 | 16.43 | 16.64 | 4,332,736 | +0.60(+3.73%) |
Nov 11, 2013 | 16.11 | 16.17 | 15.96 | 16.04 | 3,420,607 | -0.13(-0.78%) |
Nov 08, 2013 | 16.32 | 16.34 | 16.09 | 16.17 | 3,429,605 | -0.12(-0.71%) |
Nov 07, 2013 | 16.57 | 16.72 | 16.25 | 16.29 | 3,538,222 | -0.20(-1.23%) |
Nov 06, 2013 | 16.44 | 16.54 | 16.40 | 16.49 | 2,256,180 | +0.21(+1.31%) |
Nov 05, 2013 | 16.47 | 16.47 | 16.22 | 16.28 | 4,307,389 | -0.22(-1.35%) |
Nov 04, 2013 | 16.28 | 16.61 | 16.06 | 16.50 | 3,836,040 | +0.32(+1.97%) |
Nov 01, 2013 | 16.43 | 16.43 | 16.14 | 16.18 | 5,207,183 | -0.48(-2.90%) |
Oct 31, 2013 | 17.41 | 17.41 | 16.09 | 16.66 | 11,670,631 | -2.10(-11.17%) |
Oct 30, 2013 | 18.82 | 18.94 | 18.70 | 18.76 | 1,862,691 | -0.06(-0.31%) |
Oct 29, 2013 | 18.85 | 18.95 | 18.76 | 18.82 | 1,695,376 | -0.03(-0.15%) |
Oct 28, 2013 | 18.84 | 18.90 | 18.70 | 18.85 | 1,511,652 | +0.24(+1.30%) |
Oct 25, 2013 | 18.59 | 18.73 | 18.55 | 18.60 | 1,613,077 | +0.12(+0.63%) |
Oct 24, 2013 | 18.55 | 18.64 | 18.42 | 18.49 | 3,826,303 | -0.33(-1.75%) |
Oct 23, 2013 | 18.96 | 18.96 | 18.68 | 18.82 | 3,291,730 | -0.30(-1.57%) |
Oct 22, 2013 | 19.10 | 19.17 | 18.96 | 19.12 | 1,859,170 | +0.11(+0.56%) |
Oct 21, 2013 | 19.00 | 19.04 | 18.88 | 19.01 | 2,371,740 | +0.07(+0.36%) |
Oct 18, 2013 | 19.19 | 19.20 | 18.83 | 18.94 | 3,552,847 | -0.41(-2.10%) |
Oct 17, 2013 | 19.08 | 19.38 | 19.04 | 19.35 | 1,949,026 | +0.26(+1.37%) |
Oct 16, 2013 | 18.96 | 19.13 | 18.93 | 19.09 | 2,987,172 | +0.06(+0.30%) |
Oct 15, 2013 | 19.18 | 19.22 | 18.92 | 19.03 | 2,142,486 | -0.22(-1.15%) |
Oct 14, 2013 | 19.13 | 19.38 | 18.98 | 19.25 | 1,649,407 | -0.03(-0.15%) |
Oct 11, 2013 | 18.93 | 19.32 | 18.93 | 19.28 | 3,032,474 | +0.38(+1.99%) |
Oct 10, 2013 | 18.92 | 18.95 | 18.58 | 18.90 | 4,725,771 | -0.17(-0.91%) |
Oct 09, 2013 | 19.16 | 19.18 | 18.85 | 19.08 | 2,248,109 | +0.14(+0.71%) |
Oct 08, 2013 | 19.27 | 19.28 | 18.76 | 18.94 | 2,946,636 | -0.64(-3.26%) |
Oct 07, 2013 | 19.77 | 19.86 | 19.55 | 19.58 | 2,663,653 | -0.58(-2.88%) |
Oct 04, 2013 | 20.02 | 20.22 | 19.99 | 20.16 | 787,668 | -0.04(-0.19%) |
Oct 03, 2013 | 20.44 | 20.44 | 20.11 | 20.20 | 2,270,838 | -0.28(-1.37%) |
Oct 02, 2013 | 20.40 | 20.48 | 20.20 | 20.48 | 1,456,795 | -0.19(-0.93%) |
Oct 01, 2013 | 20.65 | 20.77 | 20.58 | 20.67 | 928,583 | -0.12(-0.56%) |
Sep 30, 2013 | 20.58 | 20.87 | 20.53 | 20.79 | 1,301,845 | +0.22(+1.08%) |
Sep 27, 2013 | 20.58 | 20.61 | 20.43 | 20.57 | 958,410 | -0.01(-0.05%) |
Sep 26, 2013 | 20.58 | 20.71 | 20.46 | 20.58 | 782,401 | +0.18(+0.90%) |
Sep 25, 2013 | 20.56 | 20.56 | 20.34 | 20.39 | 1,106,486 | -0.25(-1.22%) |
Sep 24, 2013 | 20.65 | 20.77 | 20.49 | 20.64 | 1,067,574 | +0.08(+0.38%) |
Sep 23, 2013 | 20.66 | 20.67 | 20.35 | 20.57 | 1,512,762 | -0.07(-0.33%) |
Sep 20, 2013 | 20.91 | 20.91 | 20.54 | 20.63 | 2,045,726 | -0.26(-1.25%) |
Sep 19, 2013 | 21.01 | 21.19 | 20.87 | 20.89 | 3,414,805 | -0.24(-1.14%) |
Sep 18, 2013 | 20.96 | 21.18 | 20.64 | 21.14 | 4,099,530 | +0.21(+1.02%) |
Sep 17, 2013 | 20.77 | 21.04 | 20.76 | 20.92 | 3,034,464 | +0.19(+0.93%) |
Sep 16, 2013 | 20.65 | 20.75 | 20.59 | 20.73 | 2,980,093 | +0.27(+1.32%) |
Sep 13, 2013 | 20.49 | 20.49 | 20.19 | 20.46 | 2,111,755 | +0.02(+0.09%) |
Sep 12, 2013 | 20.56 | 20.57 | 20.33 | 20.44 | 4,105,504 | -0.25(-1.21%) |
Sep 11, 2013 | 20.58 | 20.69 | 20.50 | 20.69 | 3,234,297 | -0.29(-1.38%) |
Sep 10, 2013 | 20.91 | 21.02 | 20.86 | 20.98 | 2,777,222 | +0.11(+0.51%) |
Sep 09, 2013 | 20.45 | 20.89 | 20.34 | 20.87 | 3,486,901 | +0.57(+2.81%) |
Sep 06, 2013 | 20.40 | 20.46 | 20.17 | 20.30 | 1,039,393 | -0.07(-0.33%) |
Sep 05, 2013 | 20.06 | 20.42 | 20.05 | 20.37 | 3,012,699 | +0.27(+1.35%) |
Sep 04, 2013 | 19.81 | 20.12 | 19.76 | 20.10 | 1,359,071 | +0.39(+1.96%) |