Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 15.88 | 16.14 | 15.77 | 15.86 | 2,005,010 | +0.00(+0.00%) |
Nov 27, 2013 | 16.08 | 16.11 | 15.76 | 15.86 | 4,677,020 | -0.27(-1.65%) |
Nov 26, 2013 | 16.10 | 16.33 | 15.99 | 16.13 | 3,609,974 | -0.01(-0.06%) |
Nov 25, 2013 | 16.31 | 16.31 | 15.66 | 16.14 | 6,616,491 | -0.32(-1.96%) |
Nov 22, 2013 | 16.61 | 16.62 | 16.21 | 16.46 | 4,017,971 | -0.01(-0.06%) |
Nov 21, 2013 | 16.19 | 16.55 | 16.15 | 16.47 | 5,671,372 | +0.29(+1.82%) |
Nov 20, 2013 | 16.38 | 16.64 | 16.11 | 16.17 | 5,454,904 | -0.21(-1.28%) |
Nov 19, 2013 | 16.40 | 16.54 | 16.19 | 16.38 | 5,369,061 | -0.12(-0.75%) |
Nov 18, 2013 | 16.84 | 16.87 | 16.40 | 16.51 | 6,311,171 | -0.27(-1.59%) |
Nov 15, 2013 | 16.69 | 16.80 | 16.51 | 16.77 | 6,602,981 | +0.19(+1.15%) |
Nov 14, 2013 | 16.69 | 16.78 | 16.50 | 16.58 | 6,609,390 | -0.17(-1.02%) |
Nov 13, 2013 | 16.53 | 16.77 | 16.42 | 16.75 | 11,280,267 | -0.04(-0.23%) |
Nov 12, 2013 | 17.31 | 17.40 | 16.77 | 16.79 | 10,551,690 | -0.51(-2.97%) |
Nov 11, 2013 | 17.88 | 17.99 | 17.23 | 17.31 | 17,716,308 | -1.09(-5.94%) |
Nov 08, 2013 | 17.78 | 18.46 | 17.78 | 18.40 | 11,354,658 | +0.71(+4.03%) |
Nov 07, 2013 | 18.48 | 18.53 | 17.60 | 17.69 | 10,379,072 | -0.80(-4.32%) |
Nov 06, 2013 | 18.37 | 18.56 | 17.95 | 18.48 | 7,112,904 | +0.29(+1.62%) |
Nov 05, 2013 | 18.48 | 18.65 | 18.10 | 18.19 | 5,254,208 | -0.27(-1.44%) |
Nov 04, 2013 | 18.04 | 18.48 | 18.03 | 18.46 | 5,233,856 | +0.53(+2.97%) |
Nov 01, 2013 | 18.07 | 18.18 | 17.58 | 17.92 | 4,407,921 | -0.13(-0.74%) |
Oct 31, 2013 | 18.13 | 18.18 | 17.75 | 18.06 | 4,340,224 | -0.05(-0.26%) |
Oct 30, 2013 | 18.40 | 18.54 | 17.84 | 18.10 | 3,699,659 | -0.29(-1.60%) |
Oct 29, 2013 | 18.24 | 18.45 | 18.21 | 18.40 | 3,412,935 | +0.13(+0.73%) |
Oct 28, 2013 | 18.28 | 18.38 | 18.03 | 18.27 | 4,414,460 | -0.01(-0.05%) |
Oct 25, 2013 | 18.00 | 18.32 | 17.88 | 18.28 | 6,277,709 | +0.36(+2.02%) |
Oct 24, 2013 | 17.42 | 18.00 | 17.30 | 17.91 | 4,471,885 | +0.49(+2.84%) |
Oct 23, 2013 | 17.95 | 17.95 | 17.09 | 17.42 | 8,104,938 | -0.71(-3.93%) |
Oct 22, 2013 | 18.00 | 18.34 | 17.98 | 18.13 | 6,250,518 | +0.24(+1.33%) |
Oct 21, 2013 | 18.08 | 18.35 | 17.85 | 17.89 | 4,474,441 | -0.18(-1.00%) |
Oct 18, 2013 | 18.15 | 18.19 | 17.94 | 18.08 | 3,604,144 | +0.09(+0.48%) |
Oct 17, 2013 | 18.13 | 18.14 | 17.83 | 17.99 | 4,186,001 | -0.17(-0.94%) |
Oct 16, 2013 | 17.71 | 18.25 | 17.65 | 18.16 | 7,241,370 | +0.62(+3.52%) |
Oct 15, 2013 | 17.47 | 17.73 | 17.41 | 17.54 | 3,346,536 | -0.02(-0.11%) |
Oct 14, 2013 | 17.34 | 17.60 | 17.28 | 17.56 | 2,512,672 | +0.10(+0.60%) |
Oct 11, 2013 | 17.20 | 17.60 | 17.13 | 17.46 | 2,383,122 | +0.10(+0.60%) |
Oct 10, 2013 | 17.19 | 17.40 | 17.14 | 17.35 | 3,680,174 | +0.31(+1.84%) |
Oct 09, 2013 | 17.22 | 17.34 | 16.86 | 17.04 | 4,663,645 | -0.17(-0.99%) |
Oct 08, 2013 | 17.50 | 17.58 | 17.18 | 17.21 | 3,717,566 | -0.23(-1.31%) |
Oct 07, 2013 | 17.59 | 17.73 | 17.44 | 17.44 | 2,982,953 | -0.33(-1.87%) |
Oct 04, 2013 | 17.61 | 17.89 | 17.53 | 17.77 | 4,518,138 | +0.19(+1.08%) |
Oct 03, 2013 | 17.97 | 18.06 | 17.50 | 17.58 | 8,333,006 | -0.41(-2.27%) |
Oct 02, 2013 | 17.86 | 17.99 | 17.62 | 17.99 | 4,986,696 | +0.10(+0.58%) |
Oct 01, 2013 | 17.45 | 17.92 | 17.45 | 17.89 | 5,612,226 | +0.38(+2.17%) |
Sep 30, 2013 | 17.42 | 17.65 | 17.34 | 17.51 | 4,664,128 | -0.13(-0.75%) |
Sep 27, 2013 | 17.41 | 17.65 | 17.35 | 17.64 | 5,456,968 | +0.11(+0.65%) |
Sep 26, 2013 | 17.31 | 17.53 | 17.28 | 17.52 | 6,157,955 | +0.21(+1.21%) |
Sep 25, 2013 | 16.94 | 17.43 | 16.93 | 17.31 | 10,618,825 | +0.40(+2.36%) |
Sep 24, 2013 | 16.39 | 17.09 | 16.29 | 16.92 | 8,590,417 | +0.56(+3.43%) |
Sep 23, 2013 | 16.37 | 16.46 | 16.31 | 16.35 | 4,649,734 | -0.09(-0.58%) |
Sep 20, 2013 | 16.74 | 16.79 | 16.39 | 16.45 | 5,905,624 | -0.30(-1.82%) |
Sep 19, 2013 | 17.02 | 17.07 | 16.72 | 16.75 | 3,981,031 | -0.19(-1.12%) |
Sep 18, 2013 | 16.89 | 17.06 | 16.60 | 16.94 | 4,189,573 | +0.12(+0.73%) |
Sep 17, 2013 | 16.62 | 16.89 | 16.54 | 16.82 | 3,667,620 | +0.27(+1.61%) |
Sep 16, 2013 | 16.96 | 16.96 | 16.45 | 16.55 | 6,828,727 | -0.35(-2.08%) |
Sep 13, 2013 | 17.13 | 17.21 | 16.87 | 16.91 | 2,968,082 | -0.22(-1.28%) |
Sep 12, 2013 | 17.10 | 17.39 | 16.94 | 17.12 | 3,787,492 | +0.03(+0.17%) |
Sep 11, 2013 | 16.97 | 17.10 | 16.81 | 17.10 | 4,067,783 | +0.14(+0.84%) |
Sep 10, 2013 | 16.99 | 17.04 | 16.74 | 16.95 | 2,912,456 | -0.05(-0.28%) |
Sep 09, 2013 | 16.72 | 17.04 | 16.66 | 17.00 | 3,360,529 | +0.21(+1.25%) |
Sep 06, 2013 | 16.88 | 17.01 | 16.75 | 16.79 | 2,964,900 | -0.05(-0.28%) |
Sep 05, 2013 | 16.71 | 16.97 | 16.71 | 16.84 | 3,161,317 | +0.19(+1.14%) |
Sep 04, 2013 | 16.47 | 16.74 | 16.38 | 16.65 | 4,995,966 | +0.17(+1.04%) |