Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 18.16 | 18.33 | 18.07 | 18.26 | 4,806,579 | +0.10(+0.56%) |
Nov 27, 2013 | 17.71 | 18.18 | 17.67 | 18.16 | 7,413,954 | +0.52(+2.94%) |
Nov 26, 2013 | 17.81 | 17.81 | 17.60 | 17.64 | 7,355,208 | -0.17(-0.97%) |
Nov 25, 2013 | 18.26 | 18.39 | 17.76 | 17.82 | 8,817,826 | -0.39(-2.16%) |
Nov 22, 2013 | 17.82 | 18.27 | 17.77 | 18.21 | 11,631,912 | +0.35(+1.98%) |
Nov 21, 2013 | 17.67 | 17.93 | 17.51 | 17.85 | 9,899,768 | +0.24(+1.34%) |
Nov 20, 2013 | 17.30 | 17.87 | 17.29 | 17.62 | 13,498,802 | +0.24(+1.36%) |
Nov 19, 2013 | 17.23 | 17.45 | 17.01 | 17.38 | 9,666,068 | +0.16(+0.91%) |
Nov 18, 2013 | 17.46 | 17.46 | 17.07 | 17.23 | 5,331,659 | -0.09(-0.54%) |
Nov 15, 2013 | 16.89 | 17.38 | 16.85 | 17.32 | 14,094,850 | +0.45(+2.65%) |
Nov 14, 2013 | 16.51 | 16.90 | 16.43 | 16.87 | 12,798,771 | +0.37(+2.24%) |
Nov 13, 2013 | 16.12 | 16.51 | 16.03 | 16.50 | 8,734,938 | +0.16(+0.96%) |
Nov 12, 2013 | 16.24 | 16.57 | 16.09 | 16.35 | 11,205,565 | +0.10(+0.63%) |
Nov 11, 2013 | 16.22 | 16.42 | 16.12 | 16.24 | 8,271,349 | -0.04(-0.24%) |
Nov 08, 2013 | 16.42 | 16.42 | 16.06 | 16.28 | 12,208,997 | -0.11(-0.67%) |
Nov 07, 2013 | 16.64 | 16.75 | 16.38 | 16.39 | 12,019,996 | -0.22(-1.31%) |
Nov 06, 2013 | 16.53 | 16.74 | 16.46 | 16.61 | 12,357,549 | +0.16(+1.00%) |
Nov 05, 2013 | 16.70 | 16.80 | 16.42 | 16.45 | 12,874,895 | -0.48(-2.81%) |
Nov 04, 2013 | 16.85 | 17.03 | 16.81 | 16.92 | 8,545,847 | +0.13(+0.79%) |
Nov 01, 2013 | 16.56 | 16.80 | 16.56 | 16.79 | 7,092,050 | +0.10(+0.61%) |
Oct 31, 2013 | 16.77 | 16.84 | 16.58 | 16.69 | 9,150,165 | -0.12(-0.70%) |
Oct 30, 2013 | 16.88 | 16.91 | 16.66 | 16.81 | 7,336,159 | -0.05(-0.28%) |
Oct 29, 2013 | 16.73 | 16.95 | 16.73 | 16.85 | 11,290,398 | +0.09(+0.51%) |
Oct 28, 2013 | 16.42 | 16.82 | 16.37 | 16.77 | 15,154,591 | +0.34(+2.09%) |
Oct 25, 2013 | 16.21 | 16.52 | 15.63 | 16.42 | 23,360,022 | +0.07(+0.43%) |
Oct 24, 2013 | 16.44 | 16.46 | 16.16 | 16.35 | 8,728,804 | -0.12(-0.71%) |
Oct 23, 2013 | 16.67 | 16.67 | 16.44 | 16.47 | 7,709,825 | -0.31(-1.86%) |
Oct 22, 2013 | 16.89 | 16.89 | 16.66 | 16.78 | 10,275,567 | +0.05(+0.33%) |
Oct 21, 2013 | 16.75 | 16.87 | 16.57 | 16.73 | 8,126,570 | -0.03(-0.19%) |
Oct 18, 2013 | 16.83 | 16.93 | 16.70 | 16.76 | 8,658,755 | -0.13(-0.78%) |
Oct 17, 2013 | 17.09 | 17.09 | 16.76 | 16.89 | 8,056,642 | -0.06(-0.37%) |
Oct 16, 2013 | 16.41 | 17.54 | 16.31 | 16.95 | 26,629,554 | +0.69(+4.22%) |
Oct 15, 2013 | 16.40 | 16.53 | 16.26 | 16.27 | 9,202,356 | -0.27(-1.65%) |
Oct 14, 2013 | 16.26 | 16.64 | 16.21 | 16.54 | 8,766,831 | +0.12(+0.76%) |
Oct 11, 2013 | 15.88 | 16.46 | 15.78 | 16.42 | 12,118,825 | +0.52(+3.29%) |
Oct 10, 2013 | 15.50 | 15.93 | 15.48 | 15.89 | 6,964,495 | +0.51(+3.34%) |
Oct 09, 2013 | 15.15 | 15.49 | 15.07 | 15.38 | 10,860,936 | +0.13(+0.87%) |
Oct 08, 2013 | 15.65 | 15.75 | 15.13 | 15.25 | 8,743,230 | -0.42(-2.69%) |
Oct 07, 2013 | 15.75 | 15.87 | 15.63 | 15.67 | 6,080,415 | -0.21(-1.33%) |
Oct 04, 2013 | 15.73 | 15.90 | 15.67 | 15.88 | 9,085,702 | +0.15(+0.94%) |
Oct 03, 2013 | 15.84 | 15.92 | 15.57 | 15.73 | 6,621,339 | -0.15(-0.93%) |
Oct 02, 2013 | 15.79 | 15.96 | 15.72 | 15.88 | 9,585,894 | +0.00(+0.00%) |
Oct 01, 2013 | 15.54 | 15.93 | 15.41 | 15.88 | 6,976,840 | +0.44(+2.83%) |
Sep 30, 2013 | 15.54 | 15.66 | 15.39 | 15.44 | 6,914,349 | -0.20(-1.30%) |
Sep 27, 2013 | 15.73 | 15.82 | 15.53 | 15.64 | 5,420,972 | -0.21(-1.33%) |
Sep 26, 2013 | 15.99 | 16.05 | 15.75 | 15.85 | 5,860,225 | -0.11(-0.68%) |
Sep 25, 2013 | 15.85 | 16.00 | 15.78 | 15.96 | 5,752,977 | +0.07(+0.44%) |
Sep 24, 2013 | 15.92 | 16.04 | 15.82 | 15.89 | 4,374,273 | -0.03(-0.20%) |
Sep 23, 2013 | 15.56 | 16.00 | 15.55 | 15.92 | 6,500,112 | +0.30(+1.95%) |
Sep 20, 2013 | 15.99 | 16.03 | 15.50 | 15.62 | 8,482,760 | -0.37(-2.29%) |
Sep 19, 2013 | 16.46 | 16.55 | 15.86 | 15.99 | 9,727,587 | -0.45(-2.75%) |
Sep 18, 2013 | 16.06 | 16.49 | 15.95 | 16.44 | 11,590,526 | +0.37(+2.33%) |
Sep 17, 2013 | 15.93 | 16.09 | 15.82 | 16.06 | 6,755,005 | +0.26(+1.63%) |
Sep 16, 2013 | 16.00 | 16.06 | 15.70 | 15.81 | 4,147,080 | +0.05(+0.35%) |
Sep 13, 2013 | 15.72 | 15.86 | 15.62 | 15.75 | 4,138,946 | +0.17(+1.10%) |
Sep 12, 2013 | 15.73 | 15.74 | 15.53 | 15.58 | 4,474,912 | -0.26(-1.62%) |
Sep 11, 2013 | 15.68 | 15.89 | 15.56 | 15.84 | 9,855,657 | +0.13(+0.84%) |
Sep 10, 2013 | 15.48 | 15.74 | 15.47 | 15.71 | 6,057,956 | +0.29(+1.87%) |
Sep 09, 2013 | 15.05 | 15.48 | 14.99 | 15.42 | 7,058,366 | +0.35(+2.33%) |
Sep 06, 2013 | 15.25 | 15.35 | 15.04 | 15.07 | 8,443,428 | -0.08(-0.51%) |
Sep 05, 2013 | 15.16 | 15.20 | 15.02 | 15.15 | 6,920,590 | +0.02(+0.10%) |
Sep 04, 2013 | 15.04 | 15.32 | 14.97 | 15.13 | 8,016,807 | +0.13(+0.88%) |