Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 16.66 | 16.75 | 16.57 | 16.59 | 8,295,575 | -0.07(-0.40%) |
Nov 27, 2013 | 16.71 | 16.74 | 16.57 | 16.65 | 10,174,669 | -0.04(-0.25%) |
Nov 26, 2013 | 16.70 | 16.82 | 16.68 | 16.69 | 13,536,878 | +0.03(+0.17%) |
Nov 25, 2013 | 16.83 | 16.84 | 16.59 | 16.67 | 17,802,810 | -0.07(-0.40%) |
Nov 22, 2013 | 16.82 | 16.84 | 16.64 | 16.73 | 15,630,403 | -0.10(-0.57%) |
Nov 21, 2013 | 16.63 | 16.83 | 16.51 | 16.83 | 17,765,550 | +0.29(+1.75%) |
Nov 20, 2013 | 16.84 | 16.88 | 16.51 | 16.54 | 18,647,964 | -0.09(-0.54%) |
Nov 19, 2013 | 16.58 | 16.70 | 16.49 | 16.63 | 18,438,936 | +0.04(+0.27%) |
Nov 18, 2013 | 16.52 | 16.85 | 16.50 | 16.58 | 26,777,752 | +0.05(+0.33%) |
Nov 15, 2013 | 16.29 | 16.55 | 16.29 | 16.53 | 25,196,198 | +0.20(+1.21%) |
Nov 14, 2013 | 15.99 | 16.39 | 15.95 | 16.33 | 35,110,528 | +0.43(+2.72%) |
Nov 13, 2013 | 15.60 | 15.92 | 15.54 | 15.90 | 21,387,002 | +0.23(+1.46%) |
Nov 12, 2013 | 15.82 | 15.87 | 15.58 | 15.67 | 17,343,694 | -0.19(-1.18%) |
Nov 11, 2013 | 15.89 | 15.93 | 15.72 | 15.86 | 14,186,175 | -0.08(-0.48%) |
Nov 08, 2013 | 15.20 | 16.10 | 15.13 | 15.93 | 39,313,452 | +0.81(+5.36%) |
Nov 07, 2013 | 15.29 | 15.52 | 15.11 | 15.12 | 17,710,788 | -0.12(-0.77%) |
Nov 06, 2013 | 15.26 | 15.39 | 15.12 | 15.24 | 19,578,124 | +0.05(+0.35%) |
Nov 05, 2013 | 15.16 | 15.24 | 15.08 | 15.19 | 14,010,161 | +0.00(+0.00%) |
Nov 04, 2013 | 14.99 | 15.19 | 14.95 | 15.19 | 19,851,988 | +0.24(+1.59%) |
Nov 01, 2013 | 14.98 | 15.11 | 14.88 | 14.95 | 20,539,590 | +0.00(+0.02%) |
Oct 31, 2013 | 14.93 | 15.26 | 14.85 | 14.95 | 32,160,628 | -0.53(-3.45%) |
Oct 30, 2013 | 15.58 | 15.61 | 15.35 | 15.48 | 13,738,852 | -0.06(-0.41%) |
Oct 29, 2013 | 15.39 | 15.56 | 15.36 | 15.55 | 15,345,565 | +0.19(+1.26%) |
Oct 28, 2013 | 15.37 | 15.41 | 15.25 | 15.35 | 14,851,808 | -0.01(-0.08%) |
Oct 25, 2013 | 15.39 | 15.50 | 15.32 | 15.37 | 15,494,787 | +0.02(+0.12%) |
Oct 24, 2013 | 15.26 | 15.37 | 15.14 | 15.35 | 17,208,310 | +0.10(+0.64%) |
Oct 23, 2013 | 15.44 | 15.47 | 15.15 | 15.25 | 18,345,860 | -0.28(-1.83%) |
Oct 22, 2013 | 15.69 | 15.74 | 15.48 | 15.53 | 17,265,656 | -0.13(-0.85%) |
Oct 21, 2013 | 15.65 | 15.68 | 15.54 | 15.67 | 10,930,108 | +0.04(+0.26%) |
Oct 18, 2013 | 15.65 | 15.69 | 15.42 | 15.63 | 15,920,505 | +0.05(+0.34%) |
Oct 17, 2013 | 15.49 | 15.67 | 15.41 | 15.57 | 18,789,724 | -0.01(-0.04%) |
Oct 16, 2013 | 15.43 | 15.66 | 15.36 | 15.58 | 15,952,102 | +0.30(+1.99%) |
Oct 15, 2013 | 15.35 | 15.46 | 15.26 | 15.27 | 12,443,486 | -0.10(-0.68%) |
Oct 14, 2013 | 15.29 | 15.45 | 15.15 | 15.38 | 13,028,866 | -0.02(-0.14%) |
Oct 11, 2013 | 15.15 | 15.40 | 15.10 | 15.40 | 16,095,760 | +0.20(+1.31%) |
Oct 10, 2013 | 14.90 | 15.20 | 14.89 | 15.20 | 17,072,388 | +0.55(+3.73%) |
Oct 09, 2013 | 14.70 | 14.73 | 14.46 | 14.66 | 19,149,248 | -0.02(-0.15%) |
Oct 08, 2013 | 14.81 | 14.88 | 14.62 | 14.68 | 17,282,806 | -0.15(-1.00%) |
Oct 07, 2013 | 14.90 | 14.96 | 14.74 | 14.83 | 11,789,437 | -0.24(-1.62%) |
Oct 04, 2013 | 14.86 | 15.08 | 14.79 | 15.07 | 17,453,602 | +0.24(+1.64%) |
Oct 03, 2013 | 14.84 | 14.89 | 14.57 | 14.83 | 18,903,826 | -0.06(-0.38%) |
Oct 02, 2013 | 14.85 | 14.89 | 14.67 | 14.88 | 22,136,988 | -0.10(-0.70%) |
Oct 01, 2013 | 14.84 | 15.03 | 14.82 | 14.99 | 17,751,232 | +0.15(+1.02%) |
Sep 30, 2013 | 14.72 | 14.90 | 14.65 | 14.84 | 26,882,884 | -0.08(-0.55%) |
Sep 27, 2013 | 14.90 | 14.98 | 14.79 | 14.92 | 18,547,396 | -0.12(-0.78%) |
Sep 26, 2013 | 15.18 | 15.27 | 14.98 | 15.03 | 15,131,782 | -0.09(-0.56%) |
Sep 25, 2013 | 14.89 | 15.20 | 14.89 | 15.12 | 24,017,156 | +0.23(+1.57%) |
Sep 24, 2013 | 14.94 | 15.08 | 14.80 | 14.89 | 19,105,078 | -0.08(-0.53%) |
Sep 23, 2013 | 14.99 | 15.10 | 14.90 | 14.96 | 18,006,160 | -0.04(-0.27%) |
Sep 20, 2013 | 15.00 | 15.17 | 14.95 | 15.01 | 43,792,052 | +0.13(+0.87%) |
Sep 19, 2013 | 15.39 | 15.40 | 14.81 | 14.88 | 54,452,256 | -0.49(-3.19%) |
Sep 18, 2013 | 15.74 | 16.05 | 15.26 | 15.37 | 43,490,092 | -0.39(-2.51%) |
Sep 17, 2013 | 15.62 | 15.79 | 15.52 | 15.76 | 16,153,064 | +0.17(+1.07%) |
Sep 16, 2013 | 15.61 | 15.71 | 15.47 | 15.59 | 22,909,840 | +0.16(+1.06%) |
Sep 13, 2013 | 15.58 | 15.59 | 15.40 | 15.43 | 15,927,170 | -0.14(-0.91%) |
Sep 12, 2013 | 15.67 | 15.69 | 15.52 | 15.57 | 12,556,759 | -0.09(-0.54%) |
Sep 11, 2013 | 15.66 | 15.73 | 15.53 | 15.66 | 11,164,155 | -0.02(-0.14%) |
Sep 10, 2013 | 15.48 | 15.73 | 15.45 | 15.68 | 18,271,076 | +0.36(+2.37%) |
Sep 09, 2013 | 15.17 | 15.33 | 15.16 | 15.32 | 15,233,963 | +0.15(+1.02%) |
Sep 06, 2013 | 15.35 | 15.36 | 14.96 | 15.16 | 14,754,618 | -0.13(-0.87%) |
Sep 05, 2013 | 15.28 | 15.47 | 15.25 | 15.29 | 13,776,361 | +0.01(+0.04%) |
Sep 04, 2013 | 15.17 | 15.48 | 15.00 | 15.29 | 22,881,128 | +0.41(+2.74%) |