Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 16.20 | 16.29 | 15.97 | 16.02 | 615,313 | -0.20(-1.26%) |
Nov 27, 2013 | 15.94 | 16.26 | 15.86 | 16.22 | 1,135,580 | +0.28(+1.73%) |
Nov 26, 2013 | 15.83 | 16.10 | 15.83 | 15.94 | 1,375,742 | +0.10(+0.65%) |
Nov 25, 2013 | 15.86 | 15.92 | 15.71 | 15.84 | 785,146 | -0.05(-0.35%) |
Nov 22, 2013 | 15.94 | 15.94 | 15.73 | 15.90 | 668,913 | -0.02(-0.15%) |
Nov 21, 2013 | 15.62 | 16.02 | 15.39 | 15.92 | 1,231,320 | +0.36(+2.33%) |
Nov 20, 2013 | 15.70 | 15.91 | 15.49 | 15.56 | 1,278,029 | -0.12(-0.75%) |
Nov 19, 2013 | 15.79 | 15.91 | 15.64 | 15.68 | 1,232,364 | -0.07(-0.45%) |
Nov 18, 2013 | 15.91 | 15.98 | 15.72 | 15.75 | 1,386,761 | -0.10(-0.64%) |
Nov 15, 2013 | 15.58 | 15.86 | 15.57 | 15.85 | 1,349,834 | +0.24(+1.56%) |
Nov 14, 2013 | 15.28 | 15.72 | 15.28 | 15.61 | 949,307 | +0.39(+2.53%) |
Nov 13, 2013 | 15.14 | 15.47 | 15.10 | 15.22 | 964,907 | +0.01(+0.05%) |
Nov 12, 2013 | 15.12 | 15.21 | 15.01 | 15.21 | 1,041,861 | +0.09(+0.57%) |
Nov 11, 2013 | 15.10 | 15.17 | 15.01 | 15.13 | 630,476 | +0.07(+0.47%) |
Nov 08, 2013 | 15.45 | 15.52 | 14.98 | 15.06 | 1,102,058 | -0.48(-3.09%) |
Nov 07, 2013 | 15.77 | 15.84 | 15.53 | 15.54 | 975,379 | -0.27(-1.69%) |
Nov 06, 2013 | 15.78 | 15.91 | 15.67 | 15.80 | 652,736 | +0.06(+0.35%) |
Nov 05, 2013 | 15.97 | 15.97 | 15.69 | 15.75 | 806,611 | -0.24(-1.48%) |
Nov 04, 2013 | 16.26 | 16.35 | 15.91 | 15.98 | 724,975 | -0.26(-1.60%) |
Nov 01, 2013 | 16.21 | 16.40 | 16.16 | 16.24 | 1,038,327 | +0.07(+0.44%) |
Oct 31, 2013 | 16.27 | 16.35 | 15.95 | 16.17 | 1,533,137 | -0.06(-0.39%) |
Oct 30, 2013 | 16.51 | 16.58 | 16.18 | 16.24 | 1,380,834 | -0.33(-1.99%) |
Oct 29, 2013 | 16.80 | 16.83 | 16.53 | 16.57 | 1,489,606 | -0.24(-1.45%) |
Oct 28, 2013 | 17.13 | 17.17 | 16.79 | 16.81 | 1,622,895 | -0.34(-1.97%) |
Oct 25, 2013 | 17.04 | 17.33 | 17.01 | 17.15 | 1,512,338 | +0.05(+0.28%) |
Oct 24, 2013 | 17.14 | 17.34 | 16.72 | 17.10 | 1,754,515 | -0.12(-0.68%) |
Oct 23, 2013 | 17.30 | 17.32 | 17.13 | 17.22 | 576,924 | -0.09(-0.50%) |
Oct 22, 2013 | 17.01 | 17.37 | 17.00 | 17.31 | 902,132 | +0.31(+1.80%) |
Oct 21, 2013 | 17.42 | 17.42 | 16.94 | 17.00 | 1,085,317 | -0.39(-2.22%) |
Oct 18, 2013 | 17.68 | 17.69 | 17.31 | 17.38 | 910,936 | -0.19(-1.07%) |
Oct 17, 2013 | 17.26 | 17.63 | 17.01 | 17.57 | 1,949,599 | +0.28(+1.64%) |
Oct 16, 2013 | 17.10 | 17.34 | 17.05 | 17.29 | 822,741 | +0.21(+1.24%) |
Oct 15, 2013 | 17.16 | 17.29 | 17.05 | 17.08 | 829,206 | -0.16(-0.91%) |
Oct 14, 2013 | 17.30 | 17.42 | 17.07 | 17.23 | 633,233 | -0.17(-0.99%) |
Oct 11, 2013 | 17.08 | 17.44 | 16.96 | 17.41 | 1,306,347 | +0.35(+2.03%) |
Oct 10, 2013 | 16.66 | 17.06 | 16.66 | 17.06 | 2,118,050 | +0.50(+3.04%) |
Oct 09, 2013 | 16.64 | 16.85 | 16.55 | 16.56 | 906,506 | -0.09(-0.52%) |
Oct 08, 2013 | 16.69 | 16.88 | 16.58 | 16.64 | 637,251 | -0.09(-0.52%) |
Oct 07, 2013 | 16.57 | 16.78 | 16.57 | 16.73 | 1,220,738 | +0.04(+0.24%) |
Oct 04, 2013 | 17.00 | 17.08 | 16.61 | 16.69 | 948,042 | -0.27(-1.58%) |
Oct 03, 2013 | 17.07 | 17.15 | 16.83 | 16.96 | 1,053,914 | -0.20(-1.15%) |
Oct 02, 2013 | 17.24 | 17.27 | 16.98 | 17.16 | 1,137,949 | -0.17(-1.00%) |
Oct 01, 2013 | 17.03 | 17.50 | 16.95 | 17.33 | 1,343,517 | +0.31(+1.80%) |
Sep 30, 2013 | 16.98 | 17.26 | 16.85 | 17.02 | 951,459 | -0.04(-0.23%) |
Sep 27, 2013 | 17.01 | 17.12 | 16.90 | 17.06 | 603,606 | -0.03(-0.18%) |
Sep 26, 2013 | 16.91 | 17.12 | 16.91 | 17.09 | 564,336 | +0.14(+0.82%) |
Sep 25, 2013 | 16.84 | 17.02 | 16.79 | 16.95 | 761,992 | +0.08(+0.46%) |
Sep 24, 2013 | 16.94 | 17.01 | 16.82 | 16.87 | 993,656 | -0.08(-0.46%) |
Sep 23, 2013 | 16.93 | 17.14 | 16.87 | 16.95 | 1,268,346 | -0.02(-0.14%) |
Sep 20, 2013 | 17.20 | 17.31 | 16.88 | 16.98 | 1,984,995 | -0.13(-0.77%) |
Sep 19, 2013 | 17.03 | 17.40 | 17.03 | 17.11 | 1,049,394 | +0.08(+0.46%) |
Sep 18, 2013 | 16.23 | 17.03 | 15.98 | 17.03 | 1,918,120 | +0.83(+5.12%) |
Sep 17, 2013 | 16.29 | 16.55 | 16.18 | 16.20 | 593,845 | -0.12(-0.76%) |
Sep 16, 2013 | 16.66 | 16.49 | 16.21 | 16.32 | 975,032 | -0.10(-0.61%) |
Sep 13, 2013 | 16.39 | 16.56 | 16.28 | 16.42 | 699,072 | +0.06(+0.38%) |
Sep 12, 2013 | 16.78 | 16.93 | 16.33 | 16.36 | 677,331 | -0.43(-2.59%) |
Sep 11, 2013 | 16.70 | 16.82 | 16.60 | 16.80 | 775,372 | +0.09(+0.56%) |
Sep 10, 2013 | 16.71 | 16.79 | 16.42 | 16.70 | 854,760 | +0.03(+0.19%) |
Sep 09, 2013 | 16.40 | 16.67 | 16.27 | 16.67 | 680,981 | +0.30(+1.85%) |
Sep 06, 2013 | 16.29 | 16.48 | 16.26 | 16.37 | 773,103 | +0.24(+1.49%) |
Sep 05, 2013 | 16.43 | 16.43 | 16.09 | 16.13 | 1,237,953 | -0.39(-2.35%) |
Sep 04, 2013 | 16.46 | 16.73 | 16.42 | 16.52 | 986,408 | +0.03(+0.19%) |