Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 17.03 | 17.11 | 16.89 | 16.98 | 2,689,071 | -0.05(-0.31%) |
Nov 27, 2013 | 16.87 | 17.08 | 16.79 | 17.03 | 5,549,604 | +0.32(+1.90%) |
Nov 26, 2013 | 16.47 | 16.75 | 16.44 | 16.72 | 8,717,429 | +0.25(+1.52%) |
Nov 25, 2013 | 16.56 | 16.60 | 16.28 | 16.47 | 3,446,473 | -0.04(-0.23%) |
Nov 22, 2013 | 16.63 | 16.72 | 16.41 | 16.50 | 4,972,795 | -0.19(-1.13%) |
Nov 21, 2013 | 16.37 | 16.70 | 16.16 | 16.69 | 4,960,710 | +0.55(+3.38%) |
Nov 20, 2013 | 16.09 | 16.59 | 16.08 | 16.15 | 9,765,527 | +0.20(+1.28%) |
Nov 19, 2013 | 15.88 | 16.25 | 15.80 | 15.94 | 6,941,375 | +0.17(+1.10%) |
Nov 18, 2013 | 16.10 | 16.13 | 15.67 | 15.77 | 3,409,339 | -0.29(-1.79%) |
Nov 15, 2013 | 16.17 | 16.28 | 16.02 | 16.06 | 2,819,839 | +0.01(+0.05%) |
Nov 14, 2013 | 15.90 | 16.25 | 15.88 | 16.05 | 4,014,359 | +0.15(+0.95%) |
Nov 13, 2013 | 15.35 | 15.99 | 15.35 | 15.90 | 6,384,029 | +0.40(+2.59%) |
Nov 12, 2013 | 15.24 | 15.55 | 15.20 | 15.50 | 5,303,627 | +0.12(+0.79%) |
Nov 11, 2013 | 15.41 | 15.42 | 15.20 | 15.38 | 2,639,451 | -0.04(-0.25%) |
Nov 08, 2013 | 15.36 | 15.44 | 14.98 | 15.41 | 5,511,244 | -0.02(-0.10%) |
Nov 07, 2013 | 15.88 | 16.08 | 15.40 | 15.43 | 4,158,396 | -0.30(-1.88%) |
Nov 06, 2013 | 15.80 | 15.84 | 15.56 | 15.72 | 3,334,596 | -0.02(-0.10%) |
Nov 05, 2013 | 15.87 | 15.92 | 15.67 | 15.74 | 4,660,744 | -0.18(-1.14%) |
Nov 04, 2013 | 16.00 | 16.12 | 15.86 | 15.92 | 4,451,126 | +0.00(+0.00%) |
Nov 01, 2013 | 16.02 | 16.14 | 15.62 | 15.92 | 4,850,477 | -0.08(-0.52%) |
Oct 31, 2013 | 16.31 | 16.34 | 16.00 | 16.00 | 6,837,535 | -0.27(-1.67%) |
Oct 30, 2013 | 16.36 | 16.53 | 16.08 | 16.28 | 5,823,306 | +0.02(+0.09%) |
Oct 29, 2013 | 16.46 | 16.61 | 16.19 | 16.26 | 10,512,443 | +0.42(+2.63%) |
Oct 28, 2013 | 15.88 | 16.14 | 15.79 | 15.84 | 7,314,958 | -0.05(-0.33%) |
Oct 25, 2013 | 16.03 | 16.11 | 15.73 | 15.90 | 4,297,781 | -0.02(-0.14%) |
Oct 24, 2013 | 15.49 | 16.07 | 15.49 | 15.92 | 5,935,575 | +0.56(+3.65%) |
Oct 23, 2013 | 15.47 | 15.79 | 15.28 | 15.36 | 5,645,315 | -0.17(-1.07%) |
Oct 22, 2013 | 15.09 | 15.64 | 14.99 | 15.53 | 8,980,485 | +0.61(+4.11%) |
Oct 21, 2013 | 15.10 | 15.16 | 14.78 | 14.91 | 5,178,505 | -0.22(-1.45%) |
Oct 18, 2013 | 15.09 | 15.21 | 14.86 | 15.13 | 4,801,720 | +0.17(+1.16%) |
Oct 17, 2013 | 14.59 | 15.02 | 14.47 | 14.96 | 6,309,619 | +0.27(+1.86%) |
Oct 16, 2013 | 15.10 | 15.12 | 14.62 | 14.69 | 10,312,827 | -0.33(-2.22%) |
Oct 15, 2013 | 15.31 | 15.32 | 14.86 | 15.02 | 7,099,958 | -0.34(-2.22%) |
Oct 14, 2013 | 15.37 | 15.45 | 15.02 | 15.36 | 3,718,501 | -0.20(-1.31%) |
Oct 11, 2013 | 15.24 | 15.59 | 15.24 | 15.56 | 4,486,201 | +0.31(+2.04%) |
Oct 10, 2013 | 15.00 | 15.26 | 14.96 | 15.25 | 4,902,408 | +0.46(+3.12%) |
Oct 09, 2013 | 14.78 | 15.03 | 14.60 | 14.79 | 7,831,549 | +0.16(+1.06%) |
Oct 08, 2013 | 15.19 | 15.35 | 14.62 | 14.64 | 12,683,111 | -0.81(-5.27%) |
Oct 07, 2013 | 15.62 | 15.69 | 15.45 | 15.45 | 4,078,277 | -0.36(-2.29%) |
Oct 04, 2013 | 15.76 | 15.87 | 15.60 | 15.81 | 2,721,148 | +0.01(+0.09%) |
Oct 03, 2013 | 15.97 | 16.15 | 15.57 | 15.80 | 4,139,561 | -0.21(-1.32%) |
Oct 02, 2013 | 15.92 | 16.17 | 15.74 | 16.01 | 4,743,053 | -0.06(-0.38%) |
Oct 01, 2013 | 16.08 | 16.29 | 15.93 | 16.07 | 5,376,676 | +0.02(+0.09%) |
Sep 30, 2013 | 15.76 | 16.15 | 15.66 | 16.06 | 4,201,057 | +0.12(+0.76%) |
Sep 27, 2013 | 16.00 | 16.06 | 15.82 | 15.93 | 3,741,570 | -0.20(-1.22%) |
Sep 26, 2013 | 16.21 | 16.33 | 16.00 | 16.13 | 5,105,065 | -0.08(-0.47%) |
Sep 25, 2013 | 16.42 | 16.42 | 16.12 | 16.21 | 4,863,074 | -0.26(-1.56%) |
Sep 24, 2013 | 16.29 | 16.81 | 16.21 | 16.46 | 5,038,035 | +0.20(+1.25%) |
Sep 23, 2013 | 16.50 | 16.58 | 16.13 | 16.26 | 4,327,994 | -0.33(-2.00%) |
Sep 20, 2013 | 16.87 | 16.93 | 16.49 | 16.59 | 7,408,496 | -0.18(-1.08%) |
Sep 19, 2013 | 17.04 | 17.31 | 16.75 | 16.77 | 8,784,834 | -0.11(-0.67%) |
Sep 18, 2013 | 16.19 | 17.05 | 15.85 | 16.89 | 8,940,138 | +0.66(+4.09%) |
Sep 17, 2013 | 16.06 | 16.28 | 16.01 | 16.22 | 4,077,690 | +0.15(+0.94%) |
Sep 16, 2013 | 16.41 | 16.44 | 15.70 | 16.07 | 6,152,842 | +0.37(+2.35%) |
Sep 13, 2013 | 15.67 | 15.78 | 15.52 | 15.70 | 3,455,594 | +0.11(+0.73%) |
Sep 12, 2013 | 15.83 | 15.97 | 15.56 | 15.59 | 6,253,721 | -0.25(-1.57%) |
Sep 11, 2013 | 15.62 | 15.99 | 15.52 | 15.84 | 5,565,986 | +0.20(+1.30%) |
Sep 10, 2013 | 15.76 | 15.81 | 15.45 | 15.63 | 6,742,806 | +0.19(+1.22%) |
Sep 09, 2013 | 14.88 | 15.47 | 14.88 | 15.44 | 5,004,257 | +0.63(+4.28%) |
Sep 06, 2013 | 14.71 | 14.96 | 14.61 | 14.81 | 5,599,200 | +0.31(+2.13%) |
Sep 05, 2013 | 14.36 | 14.55 | 14.18 | 14.50 | 4,317,950 | +0.12(+0.84%) |
Sep 04, 2013 | 14.39 | 14.45 | 14.23 | 14.38 | 5,164,052 | -0.02(-0.10%) |