Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 19.34 | 19.34 | 19.04 | 19.05 | 351,311 | -0.21(-1.08%) |
Nov 27, 2013 | 19.08 | 19.31 | 19.08 | 19.26 | 700,572 | +0.19(+0.98%) |
Nov 26, 2013 | 18.90 | 19.12 | 18.86 | 19.07 | 790,380 | +0.19(+1.03%) |
Nov 25, 2013 | 18.59 | 18.93 | 18.57 | 18.87 | 703,270 | +0.32(+1.71%) |
Nov 22, 2013 | 18.41 | 18.58 | 18.33 | 18.56 | 476,146 | +0.15(+0.82%) |
Nov 21, 2013 | 18.37 | 18.42 | 18.31 | 18.41 | 625,327 | +0.11(+0.59%) |
Nov 20, 2013 | 18.26 | 18.56 | 18.14 | 18.30 | 787,915 | +0.13(+0.71%) |
Nov 19, 2013 | 18.18 | 18.33 | 18.11 | 18.17 | 461,828 | +0.01(+0.08%) |
Nov 18, 2013 | 18.30 | 18.35 | 18.11 | 18.15 | 675,838 | -0.14(-0.75%) |
Nov 15, 2013 | 18.29 | 18.36 | 18.20 | 18.29 | 514,442 | -0.03(-0.16%) |
Nov 14, 2013 | 18.23 | 18.36 | 18.14 | 18.32 | 436,129 | +0.32(+1.76%) |
Nov 12, 2013 | 18.04 | 18.18 | 17.87 | 18.00 | 994,194 | -0.01(-0.08%) |
Nov 11, 2013 | 18.10 | 18.14 | 17.88 | 18.02 | 1,421,917 | -0.12(-0.64%) |
Nov 08, 2013 | 17.97 | 18.28 | 17.94 | 18.13 | 918,468 | +0.14(+0.76%) |
Nov 07, 2013 | 18.38 | 18.48 | 17.99 | 18.00 | 726,888 | -0.35(-1.92%) |
Nov 06, 2013 | 18.32 | 18.50 | 18.23 | 18.35 | 648,692 | +0.17(+0.95%) |
Nov 05, 2013 | 18.50 | 18.58 | 18.16 | 18.18 | 926,461 | -0.35(-1.90%) |
Nov 04, 2013 | 18.44 | 18.56 | 18.33 | 18.53 | 746,470 | +0.19(+1.02%) |
Nov 01, 2013 | 18.62 | 18.74 | 18.28 | 18.34 | 1,710,771 | -0.27(-1.47%) |
Oct 31, 2013 | 18.66 | 18.93 | 18.60 | 18.62 | 1,299,755 | -0.03(-0.15%) |
Oct 30, 2013 | 18.68 | 18.87 | 18.53 | 18.64 | 1,050,239 | +0.03(+0.15%) |
Oct 29, 2013 | 18.59 | 18.64 | 18.47 | 18.62 | 725,951 | +0.09(+0.47%) |
Oct 28, 2013 | 18.34 | 18.56 | 18.26 | 18.53 | 1,222,619 | +0.19(+1.02%) |
Oct 25, 2013 | 18.62 | 18.70 | 18.15 | 18.34 | 1,200,006 | -0.20(-1.09%) |
Oct 24, 2013 | 18.36 | 19.00 | 18.36 | 18.54 | 2,074,863 | +0.30(+1.66%) |
Oct 23, 2013 | 18.90 | 18.90 | 18.23 | 18.24 | 1,844,915 | -0.71(-3.76%) |
Oct 22, 2013 | 18.62 | 18.97 | 18.54 | 18.95 | 1,370,587 | +0.42(+2.25%) |
Oct 21, 2013 | 18.32 | 18.61 | 18.32 | 18.54 | 1,231,713 | +0.19(+1.06%) |
Oct 18, 2013 | 18.15 | 18.36 | 18.09 | 18.34 | 1,446,410 | +0.48(+2.66%) |
Oct 17, 2013 | 17.61 | 17.93 | 17.59 | 17.87 | 1,054,522 | +0.21(+1.18%) |
Oct 16, 2013 | 17.42 | 17.66 | 17.36 | 17.66 | 931,725 | +0.35(+2.00%) |
Oct 15, 2013 | 17.41 | 17.46 | 17.20 | 17.31 | 845,356 | -0.12(-0.70%) |
Oct 14, 2013 | 17.20 | 17.43 | 17.20 | 17.43 | 675,596 | +0.12(+0.71%) |
Oct 11, 2013 | 17.11 | 17.37 | 17.02 | 17.31 | 1,186,935 | +0.13(+0.75%) |
Oct 10, 2013 | 17.13 | 17.28 | 17.10 | 17.18 | 1,122,545 | +0.18(+1.06%) |
Oct 09, 2013 | 17.24 | 17.26 | 16.99 | 17.00 | 1,633,336 | -0.23(-1.34%) |
Oct 08, 2013 | 17.40 | 17.44 | 17.13 | 17.23 | 1,203,104 | -0.16(-0.91%) |
Oct 07, 2013 | 17.30 | 17.56 | 17.16 | 17.39 | 1,122,914 | -0.14(-0.82%) |
Oct 04, 2013 | 17.72 | 17.81 | 17.51 | 17.54 | 1,106,447 | -0.22(-1.22%) |
Oct 03, 2013 | 17.57 | 17.79 | 17.48 | 17.75 | 1,392,301 | +0.12(+0.69%) |
Oct 02, 2013 | 17.59 | 17.66 | 17.42 | 17.63 | 1,063,044 | -0.03(-0.16%) |
Oct 01, 2013 | 17.54 | 17.72 | 17.46 | 17.66 | 1,690,931 | +0.05(+0.29%) |
Sep 27, 2013 | 17.60 | 17.67 | 17.53 | 17.61 | 1,147,063 | -0.11(-0.61%) |
Sep 26, 2013 | 17.65 | 17.73 | 17.49 | 17.72 | 1,594,474 | +0.06(+0.37%) |
Sep 25, 2013 | 17.11 | 17.78 | 17.11 | 17.65 | 2,872,255 | +0.51(+2.98%) |
Sep 24, 2013 | 16.89 | 17.24 | 16.79 | 17.14 | 1,528,217 | +0.30(+1.75%) |
Sep 23, 2013 | 16.70 | 16.96 | 16.66 | 16.84 | 1,023,132 | +0.11(+0.65%) |
Sep 20, 2013 | 16.81 | 16.85 | 16.70 | 16.74 | 1,671,420 | +0.00(+0.00%) |
Sep 19, 2013 | 16.73 | 16.87 | 16.65 | 16.74 | 859,127 | +0.00(+0.00%) |
Sep 18, 2013 | 16.23 | 16.78 | 16.20 | 16.74 | 1,099,456 | +0.55(+3.43%) |
Sep 17, 2013 | 15.86 | 16.19 | 15.79 | 16.18 | 1,092,437 | +0.27(+1.72%) |
Sep 16, 2013 | 16.02 | 15.93 | 15.79 | 15.91 | 1,121,108 | +0.15(+0.96%) |
Sep 13, 2013 | 15.77 | 15.97 | 15.63 | 15.76 | 995,281 | +0.11(+0.69%) |
Sep 12, 2013 | 15.74 | 15.92 | 15.61 | 15.65 | 514,634 | -0.12(-0.73%) |
Sep 11, 2013 | 15.96 | 16.12 | 15.73 | 15.76 | 1,353,372 | -0.25(-1.57%) |
Sep 10, 2013 | 16.20 | 16.24 | 15.89 | 16.02 | 777,532 | -0.14(-0.85%) |
Sep 09, 2013 | 15.67 | 16.16 | 15.66 | 16.15 | 1,079,391 | +0.50(+3.17%) |
Sep 06, 2013 | 15.66 | 15.89 | 15.44 | 15.66 | 815,290 | +0.11(+0.69%) |
Sep 05, 2013 | 15.53 | 15.69 | 15.49 | 15.55 | 1,110,018 | +0.01(+0.05%) |
Sep 04, 2013 | 15.49 | 15.76 | 15.45 | 15.54 | 1,401,432 | +0.06(+0.42%) |