Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 19.47 | 19.74 | 19.41 | 19.45 | 798,196 | -0.02(-0.13%) |
Nov 27, 2013 | 19.50 | 19.60 | 19.42 | 19.47 | 781,677 | +0.03(+0.17%) |
Nov 26, 2013 | 19.46 | 19.52 | 19.37 | 19.44 | 1,099,360 | +0.02(+0.09%) |
Nov 25, 2013 | 19.62 | 19.67 | 19.38 | 19.42 | 1,068,560 | -0.12(-0.64%) |
Nov 22, 2013 | 19.46 | 19.64 | 19.40 | 19.55 | 1,421,687 | +0.09(+0.47%) |
Nov 21, 2013 | 19.40 | 19.67 | 19.38 | 19.46 | 1,063,751 | +0.17(+0.86%) |
Nov 20, 2013 | 19.51 | 19.56 | 19.27 | 19.29 | 1,068,543 | -0.12(-0.64%) |
Nov 19, 2013 | 19.30 | 19.55 | 19.22 | 19.42 | 1,755,082 | +0.15(+0.77%) |
Nov 18, 2013 | 19.56 | 19.68 | 19.22 | 19.27 | 2,377,383 | -0.19(-0.97%) |
Nov 15, 2013 | 19.42 | 19.56 | 19.25 | 19.46 | 2,011,959 | +0.03(+0.17%) |
Nov 14, 2013 | 19.28 | 19.56 | 19.22 | 19.42 | 2,896,392 | +0.43(+2.26%) |
Nov 12, 2013 | 18.76 | 19.70 | 18.76 | 18.99 | 12,828,419 | +1.08(+6.03%) |
Nov 11, 2013 | 17.68 | 17.92 | 17.49 | 17.91 | 4,396,361 | +0.24(+1.35%) |
Nov 08, 2013 | 17.15 | 17.71 | 17.09 | 17.68 | 2,838,301 | +0.56(+3.28%) |
Nov 07, 2013 | 17.14 | 17.22 | 16.98 | 17.11 | 2,274,968 | -0.01(-0.05%) |
Nov 06, 2013 | 17.24 | 17.27 | 17.04 | 17.12 | 1,333,528 | +0.00(+0.00%) |
Nov 05, 2013 | 17.33 | 17.44 | 17.09 | 17.12 | 1,799,558 | -0.26(-1.52%) |
Nov 04, 2013 | 16.98 | 17.39 | 16.94 | 17.39 | 1,629,223 | +0.44(+2.58%) |
Nov 01, 2013 | 16.83 | 17.00 | 16.79 | 16.95 | 1,336,032 | +0.04(+0.24%) |
Oct 31, 2013 | 17.17 | 17.19 | 16.88 | 16.91 | 2,099,012 | -0.35(-2.01%) |
Oct 30, 2013 | 17.21 | 17.37 | 17.08 | 17.25 | 2,317,267 | +0.07(+0.43%) |
Oct 29, 2013 | 17.23 | 17.43 | 17.13 | 17.18 | 2,060,530 | -0.02(-0.10%) |
Oct 28, 2013 | 16.91 | 17.23 | 16.83 | 17.20 | 1,689,403 | +0.30(+1.76%) |
Oct 25, 2013 | 16.97 | 17.19 | 16.88 | 16.90 | 1,343,864 | -0.08(-0.49%) |
Oct 24, 2013 | 16.62 | 16.99 | 16.57 | 16.98 | 2,260,804 | +0.40(+2.44%) |
Oct 23, 2013 | 16.72 | 16.74 | 16.38 | 16.58 | 2,230,288 | -0.22(-1.33%) |
Oct 22, 2013 | 16.35 | 16.86 | 16.35 | 16.80 | 4,196,938 | +0.52(+3.19%) |
Oct 21, 2013 | 16.53 | 16.69 | 16.25 | 16.28 | 2,161,604 | -0.28(-1.69%) |
Oct 18, 2013 | 16.73 | 16.83 | 16.33 | 16.56 | 2,293,003 | -0.05(-0.30%) |
Oct 17, 2013 | 16.08 | 16.66 | 16.08 | 16.61 | 4,893,685 | +0.49(+3.02%) |
Oct 16, 2013 | 15.68 | 16.19 | 15.40 | 16.12 | 5,452,426 | +0.62(+3.99%) |
Oct 15, 2013 | 15.40 | 15.62 | 15.40 | 15.51 | 5,150,263 | +0.09(+0.59%) |
Oct 14, 2013 | 15.10 | 15.46 | 15.01 | 15.42 | 4,045,919 | +0.21(+1.41%) |
Oct 11, 2013 | 15.02 | 15.23 | 14.87 | 15.20 | 5,211,897 | +0.17(+1.15%) |
Oct 10, 2013 | 15.02 | 15.27 | 14.97 | 15.03 | 5,116,739 | +0.19(+1.28%) |
Oct 09, 2013 | 15.24 | 15.30 | 14.68 | 14.84 | 6,384,282 | -0.41(-2.70%) |
Oct 08, 2013 | 15.88 | 15.89 | 15.25 | 15.25 | 3,230,721 | -0.63(-3.95%) |
Oct 07, 2013 | 15.89 | 16.05 | 15.81 | 15.88 | 1,848,046 | -0.25(-1.53%) |
Oct 04, 2013 | 15.85 | 16.20 | 15.81 | 16.12 | 5,057,712 | +0.49(+3.11%) |
Oct 03, 2013 | 15.65 | 15.74 | 15.55 | 15.64 | 2,276,167 | -0.07(-0.47%) |
Oct 02, 2013 | 15.61 | 15.81 | 15.57 | 15.71 | 1,449,211 | +0.00(+0.00%) |
Oct 01, 2013 | 15.64 | 15.77 | 15.62 | 15.71 | 3,421,046 | -0.12(-0.78%) |
Sep 27, 2013 | 15.96 | 16.00 | 15.45 | 15.84 | 4,950,770 | -0.19(-1.18%) |
Sep 26, 2013 | 16.39 | 17.07 | 16.01 | 16.03 | 2,299,221 | -0.28(-1.72%) |
Sep 25, 2013 | 15.87 | 16.40 | 15.79 | 16.31 | 5,014,212 | +0.45(+2.81%) |
Sep 24, 2013 | 15.32 | 15.93 | 15.19 | 15.86 | 3,162,596 | +0.53(+3.44%) |
Sep 23, 2013 | 15.83 | 15.83 | 15.33 | 15.33 | 4,042,195 | -0.49(-3.13%) |
Sep 20, 2013 | 16.38 | 16.41 | 15.82 | 15.83 | 3,681,580 | -0.54(-3.32%) |
Sep 19, 2013 | 16.51 | 16.68 | 16.36 | 16.37 | 3,090,353 | -0.13(-0.80%) |
Sep 18, 2013 | 16.29 | 16.54 | 16.12 | 16.50 | 1,747,835 | +0.21(+1.32%) |
Sep 17, 2013 | 16.10 | 16.31 | 16.06 | 16.29 | 1,654,061 | +0.21(+1.28%) |
Sep 16, 2013 | 16.12 | 16.36 | 15.91 | 16.08 | 2,286,429 | +0.17(+1.09%) |
Sep 13, 2013 | 16.06 | 16.17 | 15.84 | 15.91 | 3,445,539 | -0.07(-0.46%) |
Sep 12, 2013 | 15.79 | 16.12 | 15.67 | 15.98 | 4,311,886 | +0.16(+0.99%) |
Sep 11, 2013 | 16.42 | 16.52 | 15.59 | 15.83 | 6,490,518 | -0.59(-3.57%) |
Sep 10, 2013 | 16.43 | 16.57 | 16.36 | 16.41 | 2,713,282 | +0.07(+0.45%) |
Sep 09, 2013 | 16.50 | 16.58 | 16.19 | 16.34 | 3,947,041 | -0.12(-0.75%) |
Sep 06, 2013 | 16.64 | 16.68 | 16.28 | 16.46 | 2,532,732 | -0.07(-0.45%) |
Sep 05, 2013 | 16.82 | 16.92 | 16.52 | 16.54 | 1,485,513 | -0.26(-1.52%) |
Sep 04, 2013 | 16.52 | 16.84 | 16.39 | 16.79 | 3,600,254 | +0.31(+1.90%) |