Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 18.47 | 18.47 | 18.16 | 18.41 | 0 | +0.12(+0.66%) |
Nov 27, 2013 | 18.22 | 18.30 | 18.12 | 18.29 | 0 | +0.13(+0.72%) |
Nov 26, 2013 | 17.95 | 18.18 | 17.81 | 18.16 | 0 | +0.21(+1.17%) |
Nov 25, 2013 | 17.84 | 18.07 | 17.82 | 17.95 | 657,720 | +0.14(+0.79%) |
Nov 22, 2013 | 17.63 | 17.84 | 17.51 | 17.81 | 0 | +0.23(+1.31%) |
Nov 21, 2013 | 17.22 | 17.58 | 17.22 | 17.58 | 508,270 | +0.41(+2.39%) |
Nov 20, 2013 | 17.14 | 17.26 | 17.03 | 17.17 | 0 | +0.06(+0.35%) |
Nov 19, 2013 | 17.14 | 17.31 | 17.02 | 17.11 | 693,656 | -0.04(-0.23%) |
Nov 18, 2013 | 17.18 | 17.36 | 17.05 | 17.15 | 0 | -0.02(-0.12%) |
Nov 15, 2013 | 17.44 | 17.44 | 17.14 | 17.17 | 0 | -0.29(-1.66%) |
Nov 14, 2013 | 17.43 | 17.48 | 17.33 | 17.46 | 446,037 | +0.08(+0.46%) |
Nov 13, 2013 | 17.16 | 17.39 | 17.00 | 17.38 | 0 | +0.13(+0.75%) |
Nov 12, 2013 | 17.35 | 17.41 | 17.15 | 17.25 | 0 | -0.07(-0.40%) |
Nov 11, 2013 | 17.29 | 17.41 | 17.08 | 17.32 | 857,527 | +0.00(+0.00%) |
Nov 08, 2013 | 16.55 | 17.33 | 16.40 | 17.32 | 0 | +0.74(+4.46%) |
Nov 07, 2013 | 16.76 | 16.80 | 16.57 | 16.58 | 798,808 | -0.16(-0.96%) |
Nov 06, 2013 | 16.80 | 16.80 | 16.63 | 16.74 | 982,726 | +0.04(+0.24%) |
Nov 05, 2013 | 16.50 | 16.72 | 16.33 | 16.70 | 1,177,143 | +0.18(+1.09%) |
Nov 04, 2013 | 16.38 | 16.53 | 16.23 | 16.52 | 1,224,877 | +0.14(+0.89%) |
Nov 01, 2013 | 16.31 | 16.49 | 16.16 | 16.38 | 0 | +0.00(+0.03%) |
Oct 31, 2013 | 16.66 | 16.66 | 16.36 | 16.37 | 1,125,479 | -0.33(-1.98%) |
Oct 30, 2013 | 16.78 | 16.78 | 16.65 | 16.70 | 726,411 | -0.04(-0.24%) |
Oct 29, 2013 | 16.79 | 16.82 | 16.58 | 16.74 | 0 | -0.04(-0.24%) |
Oct 28, 2013 | 16.73 | 16.82 | 16.64 | 16.78 | 0 | +0.03(+0.18%) |
Oct 25, 2013 | 16.82 | 16.95 | 16.64 | 16.75 | 0 | -0.11(-0.65%) |
Oct 24, 2013 | 16.77 | 16.89 | 16.71 | 16.86 | 755,597 | +0.07(+0.42%) |
Oct 23, 2013 | 16.68 | 16.81 | 16.65 | 16.79 | 1,281,900 | +0.00(+0.00%) |
Oct 22, 2013 | 16.66 | 16.80 | 16.52 | 16.79 | 1,789,934 | +0.14(+0.84%) |
Oct 21, 2013 | 16.33 | 16.77 | 16.33 | 16.65 | 1,139,458 | +0.06(+0.36%) |
Oct 18, 2013 | 16.68 | 16.69 | 16.37 | 16.59 | 1,284,037 | +0.04(+0.21%) |
Oct 17, 2013 | 16.44 | 16.71 | 16.38 | 16.55 | 2,363,266 | -0.20(-1.16%) |
Oct 16, 2013 | 16.67 | 16.77 | 16.59 | 16.75 | 2,065,333 | +0.17(+1.03%) |
Oct 15, 2013 | 16.70 | 16.70 | 16.49 | 16.58 | 1,312,015 | -0.11(-0.66%) |
Oct 14, 2013 | 16.57 | 16.74 | 16.56 | 16.69 | 1,521,248 | +0.03(+0.18%) |
Oct 11, 2013 | 16.49 | 16.67 | 16.32 | 16.66 | 0 | +0.03(+0.18%) |
Oct 10, 2013 | 16.44 | 16.65 | 16.38 | 16.63 | 1,802,477 | +0.38(+2.34%) |
Oct 09, 2013 | 16.21 | 16.37 | 16.14 | 16.25 | 0 | +0.12(+0.74%) |
Oct 08, 2013 | 16.52 | 16.52 | 16.09 | 16.13 | 1,483,602 | -0.34(-2.06%) |
Oct 07, 2013 | 16.47 | 16.53 | 16.26 | 16.47 | 0 | +0.03(+0.18%) |
Oct 04, 2013 | 16.31 | 16.61 | 16.27 | 16.44 | 0 | +0.13(+0.80%) |
Oct 03, 2013 | 16.37 | 16.40 | 16.18 | 16.31 | 0 | -0.06(-0.37%) |
Oct 02, 2013 | 16.36 | 16.47 | 16.22 | 16.37 | 1,378,767 | -0.04(-0.24%) |
Oct 01, 2013 | 16.27 | 16.47 | 16.14 | 16.41 | 1,274,532 | +0.19(+1.17%) |
Sep 30, 2013 | 16.01 | 16.32 | 15.96 | 16.22 | 1,403,860 | +0.05(+0.31%) |
Sep 27, 2013 | 15.95 | 16.27 | 15.95 | 16.17 | 0 | +0.13(+0.81%) |
Sep 26, 2013 | 16.25 | 16.32 | 15.93 | 16.04 | 1,459,086 | -0.21(-1.29%) |
Sep 25, 2013 | 16.28 | 16.33 | 16.14 | 16.25 | 1,909,007 | +0.02(+0.12%) |
Sep 24, 2013 | 16.12 | 16.32 | 15.98 | 16.23 | 1,173,689 | +0.18(+1.12%) |
Sep 23, 2013 | 16.13 | 16.16 | 15.79 | 16.05 | 1,863,588 | -0.13(-0.80%) |
Sep 20, 2013 | 16.12 | 16.22 | 16.05 | 16.18 | 0 | +0.09(+0.56%) |
Sep 19, 2013 | 16.50 | 16.52 | 15.70 | 16.09 | 2,117,667 | -0.34(-2.07%) |
Sep 18, 2013 | 16.52 | 16.57 | 16.42 | 16.43 | 0 | -0.12(-0.73%) |
Sep 17, 2013 | 16.61 | 16.64 | 16.42 | 16.55 | 0 | +0.10(+0.61%) |
Sep 16, 2013 | 16.45 | 16.74 | 16.36 | 16.45 | 0 | +0.05(+0.30%) |
Sep 13, 2013 | 16.24 | 16.52 | 16.12 | 16.40 | 0 | +0.26(+1.61%) |
Sep 12, 2013 | 16.98 | 16.98 | 16.12 | 16.14 | 0 | -0.82(-4.83%) |
Sep 11, 2013 | 17.19 | 17.25 | 16.91 | 16.96 | 0 | -0.23(-1.34%) |
Sep 10, 2013 | 17.30 | 17.45 | 17.14 | 17.19 | 1,602,066 | +0.08(+0.47%) |
Sep 09, 2013 | 16.37 | 17.46 | 16.18 | 17.11 | 0 | +0.82(+5.03%) |
Sep 06, 2013 | 16.50 | 16.54 | 16.04 | 16.29 | 0 | -0.09(-0.55%) |
Sep 05, 2013 | 16.37 | 16.55 | 16.23 | 16.38 | 0 | +0.06(+0.37%) |
Sep 04, 2013 | 16.27 | 16.47 | 16.15 | 16.32 | 1,199,398 | +0.08(+0.49%) |