Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 18.75 | 18.93 | 18.67 | 18.80 | 3,155,223 | +0.10(+0.55%) |
Nov 27, 2013 | 18.51 | 18.77 | 18.49 | 18.70 | 4,088,330 | +0.21(+1.11%) |
Nov 26, 2013 | 18.64 | 18.72 | 18.41 | 18.49 | 9,693,329 | -0.10(-0.52%) |
Nov 25, 2013 | 18.64 | 18.77 | 18.55 | 18.59 | 3,868,903 | -0.03(-0.18%) |
Nov 22, 2013 | 18.31 | 18.69 | 18.31 | 18.63 | 5,194,857 | +0.28(+1.55%) |
Nov 21, 2013 | 18.38 | 18.41 | 18.27 | 18.34 | 4,794,349 | -0.05(-0.28%) |
Nov 20, 2013 | 18.56 | 18.60 | 18.31 | 18.39 | 4,859,413 | -0.17(-0.89%) |
Nov 19, 2013 | 18.52 | 18.61 | 18.39 | 18.56 | 4,037,908 | -0.02(-0.09%) |
Nov 18, 2013 | 18.85 | 18.85 | 18.52 | 18.57 | 4,812,735 | -0.23(-1.24%) |
Nov 15, 2013 | 18.82 | 18.84 | 18.65 | 18.81 | 4,489,341 | -0.03(-0.18%) |
Nov 14, 2013 | 18.70 | 18.91 | 18.65 | 18.84 | 4,449,363 | +0.14(+0.76%) |
Nov 13, 2013 | 18.40 | 18.72 | 18.37 | 18.70 | 5,023,801 | +0.27(+1.48%) |
Nov 12, 2013 | 18.45 | 18.50 | 18.27 | 18.43 | 4,473,525 | -0.05(-0.25%) |
Nov 11, 2013 | 18.60 | 18.71 | 18.38 | 18.47 | 5,872,186 | -0.13(-0.70%) |
Nov 08, 2013 | 18.44 | 18.60 | 18.23 | 18.60 | 5,649,908 | +0.16(+0.86%) |
Nov 07, 2013 | 18.79 | 18.81 | 18.39 | 18.44 | 5,691,310 | -0.30(-1.61%) |
Nov 06, 2013 | 18.60 | 18.79 | 18.52 | 18.75 | 7,296,601 | +0.19(+1.01%) |
Nov 05, 2013 | 18.04 | 18.64 | 17.97 | 18.56 | 9,499,236 | +0.52(+2.87%) |
Nov 04, 2013 | 18.13 | 18.20 | 17.93 | 18.04 | 4,007,945 | -0.09(-0.47%) |
Nov 01, 2013 | 18.15 | 18.19 | 18.01 | 18.12 | 5,097,024 | -0.01(-0.03%) |
Oct 31, 2013 | 18.28 | 18.36 | 18.12 | 18.13 | 4,292,075 | -0.15(-0.84%) |
Oct 30, 2013 | 18.41 | 18.41 | 18.20 | 18.28 | 5,415,734 | -0.09(-0.50%) |
Oct 29, 2013 | 18.30 | 18.38 | 18.16 | 18.38 | 6,859,531 | +0.17(+0.91%) |
Oct 28, 2013 | 17.96 | 18.24 | 17.93 | 18.21 | 12,078,902 | +0.27(+1.51%) |
Oct 25, 2013 | 17.87 | 17.96 | 17.79 | 17.94 | 6,035,979 | +0.08(+0.47%) |
Oct 24, 2013 | 17.92 | 17.96 | 17.75 | 17.85 | 3,717,689 | -0.02(-0.10%) |
Oct 23, 2013 | 17.96 | 18.02 | 17.85 | 17.87 | 5,229,753 | -0.12(-0.69%) |
Oct 22, 2013 | 17.64 | 18.02 | 17.62 | 17.99 | 7,181,172 | +0.37(+2.09%) |
Oct 21, 2013 | 17.62 | 17.64 | 17.44 | 17.63 | 4,624,035 | +0.00(+0.00%) |
Oct 18, 2013 | 17.72 | 17.76 | 17.55 | 17.63 | 6,501,962 | -0.09(-0.51%) |
Oct 17, 2013 | 17.58 | 17.76 | 17.54 | 17.72 | 4,328,257 | +0.07(+0.42%) |
Oct 16, 2013 | 17.53 | 17.66 | 17.47 | 17.64 | 5,670,579 | +0.24(+1.40%) |
Oct 15, 2013 | 17.36 | 17.51 | 17.30 | 17.40 | 4,671,135 | +0.01(+0.03%) |
Oct 14, 2013 | 17.34 | 17.43 | 17.30 | 17.40 | 2,718,031 | -0.05(-0.29%) |
Oct 11, 2013 | 17.35 | 17.48 | 17.32 | 17.45 | 4,561,464 | +0.04(+0.23%) |
Oct 10, 2013 | 17.20 | 17.42 | 17.19 | 17.41 | 5,994,922 | +0.33(+1.95%) |
Oct 09, 2013 | 17.06 | 17.17 | 16.96 | 17.07 | 6,061,842 | +0.06(+0.33%) |
Oct 08, 2013 | 17.19 | 17.19 | 17.02 | 17.02 | 4,896,207 | -0.14(-0.82%) |
Oct 07, 2013 | 17.05 | 17.28 | 17.02 | 17.16 | 4,551,733 | -0.02(-0.10%) |
Oct 04, 2013 | 17.16 | 17.21 | 17.08 | 17.17 | 4,905,400 | -0.02(-0.10%) |
Oct 03, 2013 | 17.28 | 17.34 | 17.15 | 17.19 | 8,638,048 | -0.12(-0.72%) |
Oct 02, 2013 | 17.14 | 17.37 | 17.07 | 17.32 | 11,077,552 | +0.06(+0.36%) |
Oct 01, 2013 | 17.13 | 17.27 | 17.06 | 17.25 | 10,292,956 | +0.10(+0.56%) |
Sep 30, 2013 | 17.07 | 17.17 | 16.89 | 17.16 | 11,223,608 | +0.04(+0.23%) |
Sep 27, 2013 | 17.12 | 17.15 | 16.98 | 17.12 | 6,172,487 | -0.12(-0.69%) |
Sep 26, 2013 | 17.25 | 17.27 | 17.10 | 17.24 | 5,957,733 | +0.02(+0.10%) |
Sep 25, 2013 | 17.42 | 17.43 | 17.21 | 17.22 | 10,514,884 | -0.15(-0.85%) |
Sep 24, 2013 | 17.40 | 17.47 | 17.25 | 17.37 | 7,941,625 | -0.03(-0.20%) |
Sep 23, 2013 | 17.51 | 17.54 | 17.30 | 17.40 | 7,691,389 | -0.13(-0.74%) |
Sep 20, 2013 | 17.50 | 17.54 | 17.36 | 17.53 | 13,590,089 | +0.11(+0.65%) |
Sep 19, 2013 | 17.97 | 18.01 | 17.12 | 17.42 | 27,978,284 | -0.72(-3.96%) |
Sep 18, 2013 | 18.00 | 18.14 | 17.86 | 18.14 | 11,659,233 | +0.12(+0.69%) |
Sep 17, 2013 | 18.00 | 18.14 | 17.97 | 18.01 | 9,895,462 | -0.14(-0.75%) |
Sep 16, 2013 | 18.23 | 18.27 | 18.10 | 18.15 | 7,382,536 | +0.12(+0.66%) |
Sep 13, 2013 | 18.03 | 18.17 | 17.99 | 18.03 | 9,070,918 | +0.06(+0.35%) |
Sep 12, 2013 | 18.05 | 18.07 | 17.93 | 17.97 | 14,442,819 | -0.07(-0.38%) |
Sep 11, 2013 | 17.98 | 18.03 | 17.59 | 18.03 | 23,507,154 | +0.20(+1.11%) |
Sep 10, 2013 | 18.40 | 18.40 | 17.33 | 17.84 | 33,788,260 | -1.14(-6.02%) |
Sep 09, 2013 | 19.11 | 19.22 | 18.95 | 18.98 | 8,025,704 | -0.08(-0.42%) |
Sep 06, 2013 | 19.19 | 19.24 | 18.93 | 19.06 | 4,395,531 | -0.07(-0.36%) |
Sep 05, 2013 | 19.15 | 19.23 | 19.10 | 19.13 | 2,964,752 | -0.02(-0.12%) |
Sep 04, 2013 | 19.13 | 19.27 | 19.07 | 19.15 | 5,584,412 | -0.02(-0.12%) |