Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 17.02 | 17.10 | 16.88 | 16.97 | 2,690,101 | -0.05(-0.31%) |
Nov 27, 2013 | 16.87 | 17.07 | 16.79 | 17.03 | 5,551,729 | +0.32(+1.90%) |
Nov 26, 2013 | 16.46 | 16.74 | 16.43 | 16.71 | 8,720,768 | +0.25(+1.52%) |
Nov 25, 2013 | 16.55 | 16.60 | 16.27 | 16.46 | 3,447,793 | -0.04(-0.23%) |
Nov 22, 2013 | 16.63 | 16.72 | 16.41 | 16.50 | 4,974,699 | -0.19(-1.13%) |
Nov 21, 2013 | 16.37 | 16.69 | 16.16 | 16.69 | 4,962,610 | +0.55(+3.38%) |
Nov 20, 2013 | 16.09 | 16.58 | 16.08 | 16.14 | 9,769,267 | +0.20(+1.28%) |
Nov 19, 2013 | 15.87 | 16.24 | 15.79 | 15.94 | 6,944,033 | +0.17(+1.11%) |
Nov 18, 2013 | 16.10 | 16.12 | 15.66 | 15.76 | 3,410,645 | -0.29(-1.79%) |
Nov 15, 2013 | 16.16 | 16.27 | 16.01 | 16.05 | 2,820,919 | +0.01(+0.05%) |
Nov 14, 2013 | 15.89 | 16.24 | 15.87 | 16.04 | 4,015,897 | +0.15(+0.95%) |
Nov 13, 2013 | 15.35 | 15.98 | 15.35 | 15.89 | 6,386,473 | +0.40(+2.59%) |
Nov 12, 2013 | 15.23 | 15.54 | 15.20 | 15.49 | 5,305,658 | +0.12(+0.79%) |
Nov 11, 2013 | 15.41 | 15.41 | 15.20 | 15.37 | 2,640,462 | -0.04(-0.25%) |
Nov 08, 2013 | 15.35 | 15.43 | 14.98 | 15.41 | 5,513,354 | -0.02(-0.10%) |
Nov 07, 2013 | 15.87 | 16.08 | 15.39 | 15.42 | 4,159,989 | -0.30(-1.88%) |
Nov 06, 2013 | 15.79 | 15.84 | 15.55 | 15.72 | 3,335,873 | -0.02(-0.10%) |
Nov 05, 2013 | 15.86 | 15.91 | 15.66 | 15.73 | 4,662,529 | -0.18(-1.14%) |
Nov 04, 2013 | 16.00 | 16.11 | 15.86 | 15.91 | 4,452,830 | +0.00(+0.00%) |
Nov 01, 2013 | 16.01 | 16.13 | 15.61 | 15.91 | 4,852,334 | -0.08(-0.52%) |
Oct 31, 2013 | 16.31 | 16.33 | 15.99 | 16.00 | 6,840,154 | -0.27(-1.67%) |
Oct 30, 2013 | 16.35 | 16.52 | 16.07 | 16.27 | 5,825,536 | +0.02(+0.09%) |
Oct 29, 2013 | 16.45 | 16.60 | 16.18 | 16.26 | 10,516,468 | +0.42(+2.63%) |
Oct 28, 2013 | 15.88 | 16.13 | 15.79 | 15.84 | 7,317,759 | -0.05(-0.33%) |
Oct 25, 2013 | 16.03 | 16.10 | 15.73 | 15.89 | 4,299,426 | -0.02(-0.14%) |
Oct 24, 2013 | 15.48 | 16.07 | 15.48 | 15.91 | 5,937,848 | +0.56(+3.65%) |
Oct 23, 2013 | 15.47 | 15.79 | 15.28 | 15.35 | 5,647,477 | -0.17(-1.07%) |
Oct 22, 2013 | 15.09 | 15.64 | 14.99 | 15.52 | 8,983,924 | +0.61(+4.11%) |
Oct 21, 2013 | 15.10 | 15.16 | 14.78 | 14.91 | 5,180,488 | -0.22(-1.45%) |
Oct 18, 2013 | 15.09 | 15.20 | 14.85 | 15.13 | 4,803,559 | +0.17(+1.16%) |
Oct 17, 2013 | 14.58 | 15.01 | 14.47 | 14.95 | 6,312,035 | +0.27(+1.86%) |
Oct 16, 2013 | 15.10 | 15.11 | 14.61 | 14.68 | 10,316,776 | -0.33(-2.22%) |
Oct 15, 2013 | 15.31 | 15.32 | 14.86 | 15.01 | 7,102,677 | -0.34(-2.22%) |
Oct 14, 2013 | 15.36 | 15.45 | 15.02 | 15.35 | 3,719,925 | -0.20(-1.31%) |
Oct 11, 2013 | 15.23 | 15.59 | 15.23 | 15.56 | 4,487,919 | +0.31(+2.04%) |
Oct 10, 2013 | 14.99 | 15.26 | 14.95 | 15.25 | 4,904,285 | +0.46(+3.12%) |
Oct 09, 2013 | 14.77 | 15.03 | 14.60 | 14.79 | 7,834,548 | +0.16(+1.06%) |
Oct 08, 2013 | 15.18 | 15.35 | 14.62 | 14.63 | 12,687,967 | -0.81(-5.27%) |
Oct 07, 2013 | 15.61 | 15.69 | 15.45 | 15.45 | 4,079,838 | -0.36(-2.29%) |
Oct 04, 2013 | 15.75 | 15.87 | 15.60 | 15.81 | 2,722,190 | +0.02(+0.10%) |
Oct 03, 2013 | 15.97 | 16.14 | 15.57 | 15.79 | 4,141,146 | -0.21(-1.32%) |
Oct 02, 2013 | 15.91 | 16.16 | 15.73 | 16.00 | 4,744,869 | -0.06(-0.38%) |
Oct 01, 2013 | 16.07 | 16.28 | 15.92 | 16.06 | 5,378,734 | +0.02(+0.09%) |
Sep 30, 2013 | 15.75 | 16.14 | 15.66 | 16.05 | 4,202,665 | +0.12(+0.76%) |
Sep 27, 2013 | 16.00 | 16.05 | 15.82 | 15.93 | 3,743,002 | -0.20(-1.22%) |
Sep 26, 2013 | 16.21 | 16.32 | 16.00 | 16.12 | 5,107,019 | -0.08(-0.47%) |
Sep 25, 2013 | 16.42 | 16.42 | 16.11 | 16.20 | 4,864,936 | -0.26(-1.56%) |
Sep 24, 2013 | 16.28 | 16.80 | 16.20 | 16.46 | 5,039,963 | +0.20(+1.25%) |
Sep 23, 2013 | 16.49 | 16.57 | 16.12 | 16.25 | 4,329,651 | -0.33(-2.00%) |
Sep 20, 2013 | 16.86 | 16.92 | 16.48 | 16.58 | 7,411,333 | -0.18(-1.08%) |
Sep 19, 2013 | 17.03 | 17.30 | 16.74 | 16.77 | 8,788,197 | -0.11(-0.67%) |
Sep 18, 2013 | 16.18 | 17.04 | 15.85 | 16.88 | 8,943,560 | +0.66(+4.09%) |
Sep 17, 2013 | 16.05 | 16.28 | 16.00 | 16.21 | 4,079,251 | +0.15(+0.94%) |
Sep 16, 2013 | 16.40 | 16.43 | 15.69 | 16.06 | 6,155,197 | +0.37(+2.35%) |
Sep 13, 2013 | 15.66 | 15.78 | 15.51 | 15.69 | 3,456,917 | +0.11(+0.73%) |
Sep 12, 2013 | 15.82 | 15.97 | 15.56 | 15.58 | 6,256,115 | -0.25(-1.57%) |
Sep 11, 2013 | 15.61 | 15.98 | 15.52 | 15.83 | 5,568,116 | +0.20(+1.30%) |
Sep 10, 2013 | 15.75 | 15.80 | 15.45 | 15.63 | 6,745,387 | +0.19(+1.22%) |
Sep 09, 2013 | 14.87 | 15.46 | 14.87 | 15.44 | 5,006,173 | +0.63(+4.28%) |
Sep 06, 2013 | 14.71 | 14.95 | 14.60 | 14.80 | 5,601,343 | +0.31(+2.13%) |
Sep 05, 2013 | 14.35 | 14.55 | 14.18 | 14.50 | 4,319,603 | +0.12(+0.84%) |
Sep 04, 2013 | 14.38 | 14.44 | 14.23 | 14.37 | 5,166,029 | -0.01(-0.10%) |