Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 17.30 | 17.34 | 17.19 | 17.24 | 3,194,596 | -0.05(-0.31%) |
Nov 27, 2013 | 17.38 | 17.39 | 17.29 | 17.29 | 6,596,972 | -0.03(-0.17%) |
Nov 26, 2013 | 17.51 | 17.56 | 17.24 | 17.32 | 9,215,646 | -0.25(-1.43%) |
Nov 25, 2013 | 17.56 | 17.64 | 17.53 | 17.57 | 6,977,004 | +0.07(+0.40%) |
Nov 22, 2013 | 17.34 | 17.51 | 17.23 | 17.50 | 6,628,067 | +0.16(+0.93%) |
Nov 21, 2013 | 17.21 | 17.37 | 17.14 | 17.34 | 8,019,775 | +0.14(+0.84%) |
Nov 20, 2013 | 17.30 | 17.33 | 17.13 | 17.20 | 7,948,023 | -0.08(-0.48%) |
Nov 19, 2013 | 17.08 | 17.36 | 17.08 | 17.28 | 10,542,292 | +0.20(+1.16%) |
Nov 18, 2013 | 17.59 | 17.63 | 17.03 | 17.08 | 12,160,979 | -0.51(-2.89%) |
Nov 15, 2013 | 17.61 | 17.63 | 17.49 | 17.59 | 6,889,506 | -0.03(-0.19%) |
Nov 14, 2013 | 17.42 | 17.64 | 17.42 | 17.62 | 6,404,353 | +0.23(+1.31%) |
Nov 13, 2013 | 17.19 | 17.39 | 17.15 | 17.39 | 6,060,632 | +0.12(+0.72%) |
Nov 12, 2013 | 17.04 | 17.30 | 16.98 | 17.27 | 8,102,805 | +0.16(+0.92%) |
Nov 11, 2013 | 17.29 | 17.36 | 17.04 | 17.11 | 10,341,818 | -0.18(-1.02%) |
Nov 08, 2013 | 17.21 | 17.30 | 17.06 | 17.29 | 11,308,907 | +0.13(+0.74%) |
Nov 07, 2013 | 17.64 | 17.66 | 17.12 | 17.16 | 11,237,913 | -0.46(-2.60%) |
Nov 06, 2013 | 17.69 | 17.73 | 17.55 | 17.62 | 6,376,887 | +0.05(+0.26%) |
Nov 05, 2013 | 17.46 | 17.62 | 17.38 | 17.57 | 6,145,370 | +0.06(+0.33%) |
Nov 04, 2013 | 17.67 | 17.72 | 17.49 | 17.52 | 6,041,730 | -0.08(-0.45%) |
Nov 01, 2013 | 17.65 | 17.76 | 17.55 | 17.60 | 5,863,054 | -0.06(-0.33%) |
Oct 31, 2013 | 17.69 | 17.83 | 17.58 | 17.65 | 10,145,118 | -0.02(-0.12%) |
Oct 30, 2013 | 17.84 | 17.87 | 17.58 | 17.67 | 5,747,387 | -0.17(-0.95%) |
Oct 29, 2013 | 17.81 | 17.89 | 17.76 | 17.84 | 6,963,060 | +0.06(+0.32%) |
Oct 28, 2013 | 17.95 | 18.07 | 17.76 | 17.78 | 10,609,090 | -0.11(-0.60%) |
Oct 25, 2013 | 17.69 | 17.90 | 17.68 | 17.89 | 6,156,640 | +0.17(+0.95%) |
Oct 24, 2013 | 17.67 | 17.74 | 17.63 | 17.72 | 5,286,031 | +0.04(+0.21%) |
Oct 23, 2013 | 17.57 | 17.80 | 17.56 | 17.69 | 6,656,146 | +0.09(+0.49%) |
Oct 22, 2013 | 17.44 | 17.64 | 17.43 | 17.60 | 7,560,126 | +0.19(+1.09%) |
Oct 21, 2013 | 17.48 | 17.51 | 17.34 | 17.41 | 3,767,344 | -0.05(-0.31%) |
Oct 18, 2013 | 17.48 | 17.52 | 17.42 | 17.46 | 5,616,989 | +0.07(+0.40%) |
Oct 17, 2013 | 17.22 | 17.40 | 17.09 | 17.39 | 6,987,789 | +0.14(+0.81%) |
Oct 16, 2013 | 16.90 | 17.28 | 16.90 | 17.25 | 6,746,399 | +0.35(+2.10%) |
Oct 15, 2013 | 17.08 | 17.15 | 16.89 | 16.90 | 10,302,693 | -0.25(-1.47%) |
Oct 14, 2013 | 17.10 | 17.16 | 16.98 | 17.15 | 6,597,346 | -0.04(-0.22%) |
Oct 11, 2013 | 16.81 | 17.19 | 16.78 | 17.19 | 7,853,860 | +0.42(+2.51%) |
Oct 10, 2013 | 16.66 | 16.79 | 16.65 | 16.77 | 7,643,882 | +0.22(+1.35%) |
Oct 09, 2013 | 16.39 | 16.65 | 16.38 | 16.54 | 8,542,788 | +0.16(+1.01%) |
Oct 08, 2013 | 16.44 | 16.59 | 16.37 | 16.38 | 7,338,373 | -0.06(-0.38%) |
Oct 07, 2013 | 16.56 | 16.62 | 16.43 | 16.44 | 5,936,863 | -0.27(-1.63%) |
Oct 04, 2013 | 16.49 | 16.76 | 16.38 | 16.71 | 5,084,763 | +0.19(+1.17%) |
Oct 03, 2013 | 16.72 | 16.72 | 16.50 | 16.52 | 5,810,950 | -0.20(-1.21%) |
Oct 02, 2013 | 16.66 | 16.73 | 16.54 | 16.72 | 7,209,468 | -0.03(-0.17%) |
Oct 01, 2013 | 16.63 | 16.77 | 16.63 | 16.75 | 6,368,692 | +0.13(+0.77%) |
Sep 30, 2013 | 16.64 | 16.75 | 16.58 | 16.62 | 7,237,408 | -0.14(-0.86%) |
Sep 27, 2013 | 16.81 | 16.87 | 16.66 | 16.77 | 6,282,426 | -0.11(-0.66%) |
Sep 26, 2013 | 16.87 | 17.07 | 16.80 | 16.88 | 6,698,324 | +0.12(+0.71%) |
Sep 25, 2013 | 16.89 | 16.92 | 16.73 | 16.76 | 8,668,982 | -0.07(-0.44%) |
Sep 24, 2013 | 16.70 | 16.89 | 16.61 | 16.83 | 10,428,576 | +0.15(+0.91%) |
Sep 23, 2013 | 16.71 | 16.81 | 16.65 | 16.68 | 8,241,082 | -0.12(-0.69%) |
Sep 20, 2013 | 16.88 | 16.95 | 16.78 | 16.80 | 10,545,908 | -0.09(-0.56%) |
Sep 19, 2013 | 16.73 | 16.91 | 16.69 | 16.89 | 10,569,737 | +0.18(+1.06%) |
Sep 18, 2013 | 16.61 | 16.73 | 16.46 | 16.71 | 13,081,725 | +0.00(+0.02%) |
Sep 17, 2013 | 16.40 | 16.79 | 16.40 | 16.71 | 21,246,004 | +0.36(+2.19%) |
Sep 16, 2013 | 16.24 | 16.46 | 16.08 | 16.35 | 11,541,539 | +0.27(+1.67%) |
Sep 13, 2013 | 16.00 | 16.16 | 16.00 | 16.08 | 12,086,802 | +0.17(+1.06%) |
Sep 12, 2013 | 15.67 | 16.07 | 15.58 | 15.91 | 16,655,179 | +0.39(+2.52%) |
Sep 11, 2013 | 15.49 | 15.58 | 15.36 | 15.52 | 15,478,796 | +0.05(+0.35%) |
Sep 10, 2013 | 15.66 | 15.74 | 15.37 | 15.47 | 13,509,053 | -0.06(-0.40%) |
Sep 09, 2013 | 15.44 | 15.56 | 15.43 | 15.53 | 5,936,797 | +0.12(+0.78%) |
Sep 06, 2013 | 15.44 | 15.55 | 15.30 | 15.41 | 9,251,832 | +0.02(+0.13%) |
Sep 05, 2013 | 15.37 | 15.39 | 15.25 | 15.39 | 7,082,733 | +0.00(+0.03%) |
Sep 04, 2013 | 15.21 | 15.53 | 15.18 | 15.39 | 12,469,785 | +0.21(+1.41%) |