Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 18.14 | 18.27 | 18.07 | 18.16 | 660,310 | +0.06(+0.32%) |
Nov 27, 2013 | 18.12 | 18.20 | 17.97 | 18.10 | 1,003,038 | -0.05(-0.28%) |
Nov 26, 2013 | 18.33 | 18.43 | 18.13 | 18.15 | 1,324,860 | -0.20(-1.08%) |
Nov 25, 2013 | 18.21 | 18.40 | 18.20 | 18.35 | 1,943,049 | +0.12(+0.64%) |
Nov 22, 2013 | 18.16 | 18.27 | 18.08 | 18.23 | 1,472,400 | +0.11(+0.61%) |
Nov 21, 2013 | 17.85 | 18.12 | 17.83 | 18.12 | 1,392,285 | +0.29(+1.64%) |
Nov 20, 2013 | 18.10 | 18.11 | 17.76 | 17.83 | 1,366,978 | -0.26(-1.42%) |
Nov 19, 2013 | 18.03 | 18.20 | 17.99 | 18.09 | 1,707,068 | +0.05(+0.28%) |
Nov 18, 2013 | 17.95 | 18.14 | 17.92 | 18.04 | 2,272,651 | +0.07(+0.41%) |
Nov 15, 2013 | 17.86 | 18.03 | 17.85 | 17.96 | 1,536,519 | +0.09(+0.49%) |
Nov 14, 2013 | 17.74 | 17.88 | 17.65 | 17.88 | 1,128,835 | +0.15(+0.87%) |
Nov 13, 2013 | 17.48 | 17.73 | 17.48 | 17.72 | 1,137,885 | +0.15(+0.87%) |
Nov 12, 2013 | 17.37 | 17.61 | 17.35 | 17.57 | 2,080,256 | +0.19(+1.09%) |
Nov 11, 2013 | 17.28 | 17.44 | 17.19 | 17.38 | 1,234,414 | +0.10(+0.59%) |
Nov 08, 2013 | 16.98 | 17.32 | 16.98 | 17.28 | 1,358,154 | +0.31(+1.85%) |
Nov 07, 2013 | 17.17 | 17.28 | 16.95 | 16.96 | 1,868,267 | -0.08(-0.47%) |
Nov 06, 2013 | 17.00 | 17.17 | 16.91 | 17.04 | 1,898,043 | +0.15(+0.90%) |
Nov 05, 2013 | 16.68 | 16.94 | 16.56 | 16.89 | 2,446,558 | +0.17(+1.04%) |
Nov 04, 2013 | 16.34 | 16.73 | 16.30 | 16.72 | 2,048,094 | +0.36(+2.17%) |
Nov 01, 2013 | 16.32 | 16.39 | 16.14 | 16.36 | 1,995,202 | +0.04(+0.22%) |
Oct 31, 2013 | 16.35 | 16.57 | 16.28 | 16.32 | 2,326,520 | -0.12(-0.75%) |
Oct 30, 2013 | 16.88 | 16.93 | 16.41 | 16.45 | 2,447,676 | -0.41(-2.41%) |
Oct 29, 2013 | 16.14 | 17.01 | 15.87 | 16.85 | 5,591,527 | +0.73(+4.50%) |
Oct 28, 2013 | 16.06 | 16.42 | 16.03 | 16.13 | 2,419,487 | +0.14(+0.86%) |
Oct 25, 2013 | 16.14 | 16.19 | 15.80 | 15.99 | 2,530,880 | -0.07(-0.41%) |
Oct 24, 2013 | 16.30 | 16.40 | 16.01 | 16.06 | 2,815,780 | -0.25(-1.51%) |
Oct 23, 2013 | 16.41 | 16.43 | 16.28 | 16.30 | 2,334,607 | -0.16(-0.97%) |
Oct 22, 2013 | 16.53 | 16.59 | 16.45 | 16.46 | 2,236,492 | +0.00(+0.00%) |
Oct 21, 2013 | 16.54 | 16.61 | 16.43 | 16.46 | 1,033,036 | -0.08(-0.48%) |
Oct 18, 2013 | 16.61 | 16.61 | 16.46 | 16.54 | 1,510,202 | +0.00(+0.00%) |
Oct 17, 2013 | 16.46 | 16.59 | 16.39 | 16.54 | 1,253,334 | +0.02(+0.13%) |
Oct 16, 2013 | 16.61 | 16.65 | 16.48 | 16.52 | 1,252,745 | -0.04(-0.26%) |
Oct 15, 2013 | 16.56 | 16.63 | 16.49 | 16.56 | 721,953 | +0.01(+0.04%) |
Oct 14, 2013 | 16.38 | 16.57 | 16.35 | 16.56 | 853,312 | +0.14(+0.84%) |
Oct 11, 2013 | 16.31 | 16.45 | 16.27 | 16.42 | 1,204,939 | +0.08(+0.49%) |
Oct 10, 2013 | 16.31 | 16.35 | 16.21 | 16.34 | 780,594 | +0.22(+1.40%) |
Oct 09, 2013 | 16.02 | 16.13 | 15.92 | 16.11 | 1,099,512 | +0.10(+0.63%) |
Oct 08, 2013 | 16.15 | 16.16 | 15.95 | 16.01 | 1,231,563 | -0.19(-1.16%) |
Oct 07, 2013 | 16.50 | 16.53 | 16.18 | 16.20 | 1,825,473 | -0.54(-3.21%) |
Oct 04, 2013 | 16.49 | 16.90 | 16.48 | 16.74 | 1,072,716 | +0.22(+1.32%) |
Oct 03, 2013 | 16.65 | 16.68 | 16.33 | 16.52 | 1,341,050 | -0.17(-1.04%) |
Oct 02, 2013 | 16.77 | 16.82 | 16.57 | 16.69 | 997,974 | -0.14(-0.86%) |
Oct 01, 2013 | 16.70 | 16.88 | 16.68 | 16.84 | 1,300,912 | +0.11(+0.65%) |
Sep 30, 2013 | 16.51 | 16.75 | 16.50 | 16.73 | 889,010 | +0.05(+0.30%) |
Sep 27, 2013 | 16.77 | 16.79 | 16.60 | 16.68 | 961,082 | -0.21(-1.25%) |
Sep 26, 2013 | 17.10 | 17.27 | 16.78 | 16.89 | 1,253,351 | -0.14(-0.81%) |
Sep 25, 2013 | 16.89 | 17.15 | 16.82 | 17.03 | 1,535,643 | +0.20(+1.21%) |
Sep 24, 2013 | 16.77 | 16.86 | 16.69 | 16.82 | 1,111,370 | +0.05(+0.30%) |
Sep 23, 2013 | 16.93 | 16.98 | 16.74 | 16.77 | 1,346,217 | -0.19(-1.11%) |
Sep 20, 2013 | 16.90 | 17.05 | 16.81 | 16.96 | 2,055,680 | +0.13(+0.78%) |
Sep 19, 2013 | 16.72 | 16.83 | 16.66 | 16.83 | 848,049 | +0.11(+0.65%) |
Sep 18, 2013 | 16.65 | 16.85 | 16.51 | 16.72 | 1,615,475 | +0.01(+0.09%) |
Sep 17, 2013 | 16.69 | 16.81 | 16.66 | 16.71 | 1,513,041 | +0.05(+0.30%) |
Sep 16, 2013 | 16.85 | 16.83 | 16.61 | 16.66 | 1,423,724 | +0.01(+0.04%) |
Sep 13, 2013 | 16.96 | 16.99 | 16.59 | 16.65 | 1,731,509 | -0.25(-1.46%) |
Sep 12, 2013 | 16.73 | 16.94 | 16.66 | 16.90 | 1,541,503 | +0.14(+0.87%) |
Sep 11, 2013 | 16.79 | 16.80 | 16.54 | 16.75 | 1,489,062 | +0.00(+0.00%) |
Sep 10, 2013 | 16.75 | 16.85 | 16.64 | 16.75 | 1,125,113 | +0.14(+0.83%) |
Sep 09, 2013 | 16.44 | 16.62 | 16.44 | 16.61 | 2,357,622 | +0.15(+0.93%) |
Sep 06, 2013 | 16.78 | 16.78 | 16.45 | 16.46 | 1,688,019 | -0.26(-1.56%) |
Sep 05, 2013 | 16.73 | 16.82 | 16.69 | 16.72 | 1,084,363 | -0.04(-0.22%) |
Sep 04, 2013 | 16.64 | 16.80 | 16.55 | 16.76 | 2,377,397 | +0.09(+0.52%) |