Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 16.95 | 17.04 | 16.82 | 16.91 | 2,700,380 | -0.05(-0.31%) |
Nov 27, 2013 | 16.80 | 17.01 | 16.72 | 16.96 | 5,572,942 | +0.32(+1.90%) |
Nov 26, 2013 | 16.40 | 16.68 | 16.37 | 16.65 | 8,754,090 | +0.25(+1.52%) |
Nov 25, 2013 | 16.49 | 16.53 | 16.21 | 16.40 | 3,460,967 | -0.04(-0.23%) |
Nov 22, 2013 | 16.56 | 16.65 | 16.34 | 16.43 | 4,993,707 | -0.19(-1.13%) |
Nov 21, 2013 | 16.31 | 16.63 | 16.10 | 16.62 | 4,981,572 | +0.54(+3.38%) |
Nov 20, 2013 | 16.03 | 16.52 | 16.02 | 16.08 | 9,806,595 | +0.20(+1.28%) |
Nov 19, 2013 | 15.81 | 16.18 | 15.73 | 15.88 | 6,970,567 | +0.17(+1.10%) |
Nov 18, 2013 | 16.03 | 16.06 | 15.60 | 15.70 | 3,423,677 | -0.29(-1.79%) |
Nov 15, 2013 | 16.10 | 16.21 | 15.95 | 15.99 | 2,831,697 | +0.01(+0.05%) |
Nov 14, 2013 | 15.83 | 16.18 | 15.81 | 15.98 | 4,031,241 | +0.15(+0.95%) |
Nov 13, 2013 | 15.29 | 15.92 | 15.29 | 15.83 | 6,410,876 | +0.40(+2.59%) |
Nov 12, 2013 | 15.18 | 15.48 | 15.14 | 15.43 | 5,325,931 | +0.12(+0.79%) |
Nov 11, 2013 | 15.35 | 15.36 | 15.14 | 15.31 | 2,650,551 | -0.04(-0.25%) |
Nov 08, 2013 | 15.30 | 15.37 | 14.92 | 15.35 | 5,534,421 | -0.02(-0.10%) |
Nov 07, 2013 | 15.81 | 16.02 | 15.33 | 15.36 | 4,175,884 | -0.29(-1.88%) |
Nov 06, 2013 | 15.73 | 15.78 | 15.49 | 15.66 | 3,348,619 | -0.02(-0.10%) |
Nov 05, 2013 | 15.80 | 15.85 | 15.60 | 15.67 | 4,680,344 | -0.18(-1.14%) |
Nov 04, 2013 | 15.94 | 16.05 | 15.80 | 15.85 | 4,469,845 | +0.00(+0.00%) |
Nov 01, 2013 | 15.95 | 16.07 | 15.55 | 15.85 | 4,870,875 | -0.08(-0.52%) |
Oct 31, 2013 | 16.25 | 16.27 | 15.93 | 15.94 | 6,866,290 | -0.27(-1.68%) |
Oct 30, 2013 | 16.29 | 16.46 | 16.01 | 16.21 | 5,847,796 | +0.02(+0.09%) |
Oct 29, 2013 | 16.39 | 16.54 | 16.12 | 16.19 | 10,556,652 | +0.41(+2.63%) |
Oct 28, 2013 | 15.82 | 16.07 | 15.73 | 15.78 | 7,345,720 | -0.05(-0.33%) |
Oct 25, 2013 | 15.97 | 16.04 | 15.67 | 15.83 | 4,315,854 | -0.02(-0.14%) |
Oct 24, 2013 | 15.42 | 16.00 | 15.42 | 15.85 | 5,960,537 | +0.56(+3.65%) |
Oct 23, 2013 | 15.41 | 15.73 | 15.22 | 15.30 | 5,669,056 | -0.17(-1.07%) |
Oct 22, 2013 | 15.03 | 15.58 | 14.93 | 15.46 | 9,018,251 | +0.61(+4.11%) |
Oct 21, 2013 | 15.04 | 15.10 | 14.72 | 14.85 | 5,200,283 | -0.22(-1.45%) |
Oct 18, 2013 | 15.03 | 15.14 | 14.80 | 15.07 | 4,821,914 | +0.17(+1.16%) |
Oct 17, 2013 | 14.53 | 14.95 | 14.41 | 14.90 | 6,336,153 | +0.27(+1.86%) |
Oct 16, 2013 | 15.04 | 15.05 | 14.56 | 14.62 | 10,356,197 | -0.33(-2.22%) |
Oct 15, 2013 | 15.25 | 15.26 | 14.80 | 14.96 | 7,129,816 | -0.34(-2.22%) |
Oct 14, 2013 | 15.30 | 15.39 | 14.96 | 15.30 | 3,734,139 | -0.20(-1.31%) |
Oct 11, 2013 | 15.18 | 15.53 | 15.18 | 15.50 | 4,505,067 | +0.31(+2.04%) |
Oct 10, 2013 | 14.93 | 15.20 | 14.90 | 15.19 | 4,923,024 | +0.46(+3.12%) |
Oct 09, 2013 | 14.71 | 14.97 | 14.54 | 14.73 | 7,864,484 | +0.15(+1.06%) |
Oct 08, 2013 | 15.12 | 15.29 | 14.56 | 14.58 | 12,736,449 | -0.81(-5.27%) |
Oct 07, 2013 | 15.55 | 15.63 | 15.39 | 15.39 | 4,095,428 | -0.36(-2.29%) |
Oct 04, 2013 | 15.69 | 15.81 | 15.54 | 15.75 | 2,732,592 | +0.02(+0.10%) |
Oct 03, 2013 | 15.91 | 16.08 | 15.51 | 15.73 | 4,156,970 | -0.21(-1.32%) |
Oct 02, 2013 | 15.85 | 16.10 | 15.67 | 15.94 | 4,762,999 | -0.06(-0.38%) |
Oct 01, 2013 | 16.01 | 16.22 | 15.86 | 16.00 | 5,399,287 | +0.02(+0.09%) |
Sep 30, 2013 | 15.69 | 16.08 | 15.60 | 15.99 | 4,218,723 | +0.12(+0.76%) |
Sep 27, 2013 | 15.94 | 15.99 | 15.75 | 15.87 | 3,757,304 | -0.20(-1.22%) |
Sep 26, 2013 | 16.15 | 16.26 | 15.94 | 16.06 | 5,126,533 | -0.08(-0.47%) |
Sep 25, 2013 | 16.36 | 16.36 | 16.05 | 16.14 | 4,883,525 | -0.26(-1.56%) |
Sep 24, 2013 | 16.22 | 16.74 | 16.14 | 16.39 | 5,059,221 | +0.20(+1.25%) |
Sep 23, 2013 | 16.43 | 16.51 | 16.06 | 16.19 | 4,346,194 | -0.33(-2.00%) |
Sep 20, 2013 | 16.80 | 16.86 | 16.42 | 16.52 | 7,439,652 | -0.18(-1.08%) |
Sep 19, 2013 | 16.96 | 17.23 | 16.68 | 16.70 | 8,821,777 | -0.11(-0.67%) |
Sep 18, 2013 | 16.12 | 16.98 | 15.79 | 16.81 | 8,977,734 | +0.66(+4.09%) |
Sep 17, 2013 | 15.99 | 16.21 | 15.94 | 16.15 | 4,094,838 | +0.15(+0.94%) |
Sep 16, 2013 | 16.34 | 16.37 | 15.63 | 16.00 | 6,178,717 | +0.37(+2.36%) |
Sep 13, 2013 | 15.60 | 15.72 | 15.45 | 15.63 | 3,470,127 | +0.11(+0.73%) |
Sep 12, 2013 | 15.76 | 15.91 | 15.50 | 15.52 | 6,280,020 | -0.25(-1.57%) |
Sep 11, 2013 | 15.55 | 15.92 | 15.46 | 15.77 | 5,589,393 | +0.20(+1.30%) |
Sep 10, 2013 | 15.69 | 15.74 | 15.39 | 15.57 | 6,771,162 | +0.19(+1.22%) |
Sep 09, 2013 | 14.82 | 15.40 | 14.82 | 15.38 | 5,025,302 | +0.63(+4.28%) |
Sep 06, 2013 | 14.65 | 14.89 | 14.55 | 14.75 | 5,622,746 | +0.31(+2.13%) |
Sep 05, 2013 | 14.30 | 14.49 | 14.12 | 14.44 | 4,336,108 | +0.12(+0.84%) |
Sep 04, 2013 | 14.33 | 14.39 | 14.17 | 14.32 | 5,185,769 | -0.02(-0.11%) |