Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 19.40 | 19.66 | 19.33 | 19.37 | 801,366 | -0.02(-0.13%) |
Nov 27, 2013 | 19.42 | 19.52 | 19.34 | 19.40 | 784,782 | +0.03(+0.17%) |
Nov 26, 2013 | 19.38 | 19.45 | 19.30 | 19.36 | 1,103,728 | +0.02(+0.09%) |
Nov 25, 2013 | 19.55 | 19.59 | 19.31 | 19.35 | 1,072,804 | -0.12(-0.64%) |
Nov 22, 2013 | 19.38 | 19.56 | 19.32 | 19.47 | 1,427,335 | +0.09(+0.47%) |
Nov 21, 2013 | 19.32 | 19.59 | 19.31 | 19.38 | 1,067,977 | +0.16(+0.86%) |
Nov 20, 2013 | 19.43 | 19.48 | 19.19 | 19.22 | 1,072,788 | -0.12(-0.64%) |
Nov 19, 2013 | 19.22 | 19.47 | 19.14 | 19.34 | 1,762,054 | +0.15(+0.77%) |
Nov 18, 2013 | 19.49 | 19.60 | 19.14 | 19.19 | 2,386,827 | -0.19(-0.97%) |
Nov 15, 2013 | 19.35 | 19.48 | 19.18 | 19.38 | 2,019,951 | +0.03(+0.17%) |
Nov 14, 2013 | 19.20 | 19.49 | 19.14 | 19.35 | 2,907,898 | +0.43(+2.26%) |
Nov 12, 2013 | 18.69 | 19.62 | 18.69 | 18.92 | 12,879,378 | +1.08(+6.03%) |
Nov 11, 2013 | 17.61 | 17.85 | 17.42 | 17.84 | 4,413,824 | +0.24(+1.35%) |
Nov 08, 2013 | 17.08 | 17.64 | 17.02 | 17.61 | 2,849,576 | +0.56(+3.28%) |
Nov 07, 2013 | 17.07 | 17.15 | 16.91 | 17.05 | 2,284,005 | -0.01(-0.05%) |
Nov 06, 2013 | 17.17 | 17.21 | 16.97 | 17.05 | 1,338,825 | +0.00(+0.00%) |
Nov 05, 2013 | 17.26 | 17.37 | 17.03 | 17.05 | 1,806,706 | -0.26(-1.52%) |
Nov 04, 2013 | 16.91 | 17.32 | 16.87 | 17.32 | 1,635,695 | +0.44(+2.58%) |
Nov 01, 2013 | 16.77 | 16.93 | 16.73 | 16.88 | 1,341,339 | +0.04(+0.24%) |
Oct 31, 2013 | 17.10 | 17.12 | 16.81 | 16.84 | 2,107,350 | -0.34(-2.01%) |
Oct 30, 2013 | 17.14 | 17.30 | 17.01 | 17.19 | 2,326,472 | +0.07(+0.43%) |
Oct 29, 2013 | 17.16 | 17.36 | 17.06 | 17.11 | 2,068,715 | -0.02(-0.10%) |
Oct 28, 2013 | 16.84 | 17.16 | 16.76 | 17.13 | 1,696,114 | +0.30(+1.76%) |
Oct 25, 2013 | 16.90 | 17.12 | 16.81 | 16.83 | 1,349,202 | -0.08(-0.49%) |
Oct 24, 2013 | 16.55 | 16.93 | 16.50 | 16.91 | 2,269,785 | +0.40(+2.44%) |
Oct 23, 2013 | 16.65 | 16.68 | 16.32 | 16.51 | 2,239,148 | -0.22(-1.33%) |
Oct 22, 2013 | 16.28 | 16.79 | 16.28 | 16.73 | 4,213,610 | +0.52(+3.19%) |
Oct 21, 2013 | 16.46 | 16.63 | 16.18 | 16.22 | 2,170,191 | -0.28(-1.69%) |
Oct 18, 2013 | 16.66 | 16.76 | 16.27 | 16.50 | 2,302,112 | -0.05(-0.30%) |
Oct 17, 2013 | 16.02 | 16.59 | 16.02 | 16.55 | 4,913,124 | +0.48(+3.02%) |
Oct 16, 2013 | 15.62 | 16.13 | 15.34 | 16.06 | 5,474,085 | +0.62(+3.99%) |
Oct 15, 2013 | 15.34 | 15.56 | 15.34 | 15.44 | 5,170,721 | +0.09(+0.59%) |
Oct 14, 2013 | 15.04 | 15.40 | 14.95 | 15.35 | 4,061,991 | +0.21(+1.41%) |
Oct 11, 2013 | 14.96 | 15.17 | 14.81 | 15.14 | 5,232,601 | +0.17(+1.15%) |
Oct 10, 2013 | 14.96 | 15.21 | 14.91 | 14.97 | 5,137,064 | +0.19(+1.28%) |
Oct 09, 2013 | 15.18 | 15.24 | 14.62 | 14.78 | 6,409,643 | -0.41(-2.70%) |
Oct 08, 2013 | 15.81 | 15.83 | 15.19 | 15.19 | 3,243,554 | -0.62(-3.95%) |
Oct 07, 2013 | 15.82 | 15.99 | 15.75 | 15.81 | 1,855,387 | -0.25(-1.53%) |
Oct 04, 2013 | 15.79 | 16.13 | 15.75 | 16.06 | 5,077,803 | +0.48(+3.11%) |
Oct 03, 2013 | 15.59 | 15.67 | 15.49 | 15.58 | 2,285,209 | -0.07(-0.47%) |
Oct 02, 2013 | 15.55 | 15.75 | 15.51 | 15.65 | 1,454,968 | +0.00(+0.00%) |
Oct 01, 2013 | 15.58 | 15.71 | 15.56 | 15.65 | 3,434,636 | -0.12(-0.78%) |
Sep 27, 2013 | 15.90 | 15.94 | 15.39 | 15.77 | 4,970,437 | -0.19(-1.18%) |
Sep 26, 2013 | 16.32 | 17.01 | 15.95 | 15.96 | 2,308,354 | -0.28(-1.72%) |
Sep 25, 2013 | 15.81 | 16.33 | 15.72 | 16.24 | 5,034,130 | +0.44(+2.81%) |
Sep 24, 2013 | 15.26 | 15.86 | 15.13 | 15.80 | 3,175,159 | +0.53(+3.44%) |
Sep 23, 2013 | 15.76 | 15.76 | 15.27 | 15.27 | 4,058,252 | -0.49(-3.13%) |
Sep 20, 2013 | 16.32 | 16.35 | 15.76 | 15.76 | 3,696,205 | -0.54(-3.32%) |
Sep 19, 2013 | 16.45 | 16.61 | 16.30 | 16.31 | 3,102,629 | -0.13(-0.80%) |
Sep 18, 2013 | 16.22 | 16.47 | 16.06 | 16.44 | 1,754,778 | +0.21(+1.32%) |
Sep 17, 2013 | 16.04 | 16.24 | 15.99 | 16.22 | 1,660,632 | +0.21(+1.28%) |
Sep 16, 2013 | 16.06 | 16.30 | 15.85 | 16.02 | 2,295,512 | +0.17(+1.09%) |
Sep 13, 2013 | 15.99 | 16.11 | 15.77 | 15.85 | 3,459,226 | -0.07(-0.46%) |
Sep 12, 2013 | 15.73 | 16.06 | 15.61 | 15.92 | 4,329,014 | +0.16(+0.99%) |
Sep 11, 2013 | 16.36 | 16.45 | 15.53 | 15.76 | 6,516,300 | -0.58(-3.57%) |
Sep 10, 2013 | 16.36 | 16.50 | 16.30 | 16.35 | 2,724,060 | +0.07(+0.45%) |
Sep 09, 2013 | 16.43 | 16.51 | 16.12 | 16.27 | 3,962,720 | -0.12(-0.75%) |
Sep 06, 2013 | 16.57 | 16.61 | 16.21 | 16.40 | 2,542,793 | -0.07(-0.45%) |
Sep 05, 2013 | 16.75 | 16.86 | 16.45 | 16.47 | 1,491,414 | -0.25(-1.52%) |
Sep 04, 2013 | 16.45 | 16.78 | 16.32 | 16.73 | 3,614,556 | +0.31(+1.90%) |