Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 17.55 | 17.56 | 17.45 | 17.49 | 0 | +0.03(+0.17%) |
Nov 27, 2013 | 17.49 | 17.52 | 17.38 | 17.46 | 0 | -0.01(-0.06%) |
Nov 26, 2013 | 17.28 | 17.51 | 17.15 | 17.47 | 0 | +0.20(+1.19%) |
Nov 25, 2013 | 17.37 | 17.42 | 17.24 | 17.27 | 2,044,873 | -0.06(-0.34%) |
Nov 22, 2013 | 17.22 | 17.38 | 17.17 | 17.33 | 0 | +0.15(+0.85%) |
Nov 21, 2013 | 17.08 | 17.30 | 16.98 | 17.18 | 3,149,323 | +0.18(+1.03%) |
Nov 20, 2013 | 17.01 | 17.26 | 16.86 | 17.00 | 2,539,774 | +0.04(+0.23%) |
Nov 19, 2013 | 17.26 | 17.40 | 16.91 | 16.97 | 3,029,032 | -0.24(-1.42%) |
Nov 18, 2013 | 17.21 | 17.50 | 17.11 | 17.21 | 2,056,819 | -0.01(-0.06%) |
Nov 15, 2013 | 17.27 | 17.40 | 17.20 | 17.22 | 0 | -0.04(-0.23%) |
Nov 14, 2013 | 17.57 | 17.62 | 17.23 | 17.26 | 3,632,471 | +0.05(+0.28%) |
Nov 12, 2013 | 17.50 | 17.56 | 17.08 | 17.21 | 3,109,680 | -0.29(-1.67%) |
Nov 11, 2013 | 17.27 | 17.61 | 17.23 | 17.50 | 3,767,577 | +0.17(+0.96%) |
Nov 08, 2013 | 16.48 | 17.34 | 16.47 | 17.34 | 0 | +0.87(+5.28%) |
Nov 07, 2013 | 16.86 | 16.98 | 16.44 | 16.47 | 3,116,243 | -0.39(-2.32%) |
Nov 06, 2013 | 16.89 | 16.93 | 16.63 | 16.86 | 2,252,876 | +0.02(+0.11%) |
Nov 05, 2013 | 16.78 | 16.91 | 16.63 | 16.84 | 2,647,596 | +0.03(+0.18%) |
Nov 04, 2013 | 16.79 | 16.84 | 16.64 | 16.81 | 1,638,594 | +0.09(+0.53%) |
Nov 01, 2013 | 16.56 | 16.78 | 16.51 | 16.72 | 0 | +0.21(+1.30%) |
Oct 31, 2013 | 16.62 | 16.80 | 16.44 | 16.51 | 3,779,474 | -0.14(-0.82%) |
Oct 30, 2013 | 16.95 | 16.98 | 16.56 | 16.64 | 2,661,038 | -0.29(-1.73%) |
Oct 29, 2013 | 16.87 | 16.95 | 16.75 | 16.94 | 2,896,159 | +0.14(+0.81%) |
Oct 28, 2013 | 16.93 | 16.98 | 16.71 | 16.80 | 0 | -0.10(-0.58%) |
Oct 25, 2013 | 16.45 | 16.96 | 16.44 | 16.90 | 0 | +0.49(+2.97%) |
Oct 24, 2013 | 16.03 | 16.45 | 15.87 | 16.41 | 11,513,568 | -0.52(-3.06%) |
Oct 23, 2013 | 16.99 | 17.13 | 16.79 | 16.93 | 3,100,579 | -0.10(-0.57%) |
Oct 22, 2013 | 17.07 | 17.11 | 16.81 | 17.02 | 3,689,304 | +0.01(+0.06%) |
Oct 21, 2013 | 17.14 | 17.16 | 16.87 | 17.01 | 1,836,447 | -0.06(-0.34%) |
Oct 18, 2013 | 16.97 | 17.29 | 16.81 | 17.07 | 3,236,317 | +0.17(+0.98%) |
Oct 17, 2013 | 16.81 | 16.99 | 16.75 | 16.91 | 2,506,943 | -0.03(-0.17%) |
Oct 16, 2013 | 16.67 | 17.09 | 16.52 | 16.94 | 3,972,939 | +0.46(+2.78%) |
Oct 15, 2013 | 16.52 | 16.77 | 16.41 | 16.48 | 3,585,395 | -0.04(-0.24%) |
Oct 14, 2013 | 16.43 | 16.59 | 16.23 | 16.52 | 2,724,375 | -0.08(-0.47%) |
Oct 11, 2013 | 16.29 | 16.60 | 16.16 | 16.59 | 0 | +0.24(+1.49%) |
Oct 10, 2013 | 16.12 | 16.54 | 16.12 | 16.35 | 3,258,339 | +0.48(+3.01%) |
Oct 09, 2013 | 15.17 | 16.00 | 15.17 | 15.87 | 4,306,390 | +0.07(+0.43%) |
Oct 08, 2013 | 16.34 | 16.48 | 15.64 | 15.80 | 4,060,693 | -0.56(-3.40%) |
Oct 07, 2013 | 16.54 | 16.65 | 16.35 | 16.36 | 1,604,387 | -0.36(-2.16%) |
Oct 04, 2013 | 16.49 | 16.89 | 16.42 | 16.72 | 3,659,990 | +0.25(+1.54%) |
Oct 03, 2013 | 16.22 | 16.59 | 16.09 | 16.47 | 3,959,094 | +0.19(+1.14%) |
Oct 02, 2013 | 16.25 | 16.36 | 16.15 | 16.28 | 2,261,205 | -0.12(-0.71%) |
Oct 01, 2013 | 16.12 | 16.42 | 16.12 | 16.40 | 2,904,843 | +0.04(+0.24%) |
Sep 27, 2013 | 16.21 | 16.39 | 16.13 | 16.36 | 0 | -0.04(-0.24%) |
Sep 26, 2013 | 16.39 | 16.54 | 16.25 | 16.40 | 1,831,951 | +0.01(+0.06%) |
Sep 25, 2013 | 16.33 | 16.57 | 16.30 | 16.39 | 3,297,806 | +0.13(+0.78%) |
Sep 24, 2013 | 16.11 | 16.44 | 15.99 | 16.26 | 2,712,553 | +0.19(+1.15%) |
Sep 23, 2013 | 16.24 | 16.29 | 16.01 | 16.08 | 3,140,991 | -0.23(-1.44%) |
Sep 20, 2013 | 16.55 | 16.58 | 16.25 | 16.31 | 0 | -0.15(-0.89%) |
Sep 19, 2013 | 16.73 | 16.98 | 16.30 | 16.46 | 5,849,791 | -0.12(-0.71%) |
Sep 18, 2013 | 17.05 | 17.31 | 16.23 | 16.57 | 0 | -0.49(-2.86%) |
Sep 17, 2013 | 16.69 | 17.10 | 16.64 | 17.06 | 0 | +0.40(+2.40%) |
Sep 16, 2013 | 16.91 | 16.92 | 16.56 | 16.66 | 3,311,097 | -0.04(-0.23%) |
Sep 13, 2013 | 16.59 | 16.73 | 16.44 | 16.70 | 0 | +0.11(+0.65%) |
Sep 12, 2013 | 16.60 | 16.70 | 16.40 | 16.59 | 1,751,762 | -0.02(-0.12%) |
Sep 11, 2013 | 16.62 | 16.69 | 16.24 | 16.61 | 3,796,894 | -0.08(-0.47%) |
Sep 10, 2013 | 16.47 | 17.05 | 16.44 | 16.69 | 7,081,514 | +0.58(+3.58%) |
Sep 09, 2013 | 15.91 | 16.13 | 15.83 | 16.11 | 2,276,018 | +0.24(+1.53%) |
Sep 06, 2013 | 15.69 | 16.08 | 15.27 | 15.87 | 0 | +0.69(+4.57%) |
Sep 05, 2013 | 15.37 | 15.38 | 15.16 | 15.18 | 5,860,623 | -0.16(-1.02%) |
Sep 04, 2013 | 14.82 | 15.59 | 14.46 | 15.34 | 10,432,404 | +1.14(+8.05%) |