Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 15.98 | 16.10 | 15.93 | 15.99 | 4,487,445 | -0.01(-0.09%) |
Nov 27, 2013 | 16.08 | 16.09 | 15.94 | 16.00 | 13,559,899 | -0.09(-0.55%) |
Nov 26, 2013 | 16.51 | 16.53 | 15.65 | 16.09 | 33,416,660 | -0.88(-5.19%) |
Nov 25, 2013 | 17.07 | 17.08 | 16.92 | 16.97 | 5,660,853 | -0.08(-0.44%) |
Nov 22, 2013 | 16.75 | 17.09 | 16.69 | 17.05 | 12,571,198 | +0.30(+1.79%) |
Nov 21, 2013 | 16.70 | 16.83 | 16.62 | 16.75 | 4,053,023 | +0.10(+0.62%) |
Nov 20, 2013 | 16.85 | 16.92 | 16.62 | 16.64 | 3,445,389 | -0.20(-1.18%) |
Nov 19, 2013 | 16.95 | 17.01 | 16.79 | 16.84 | 2,720,842 | -0.16(-0.92%) |
Nov 18, 2013 | 17.11 | 17.13 | 16.94 | 17.00 | 6,021,098 | -0.11(-0.64%) |
Nov 15, 2013 | 17.00 | 17.11 | 16.92 | 17.11 | 10,593,111 | +0.09(+0.52%) |
Nov 14, 2013 | 17.09 | 17.15 | 16.94 | 17.02 | 3,873,244 | +0.17(+1.00%) |
Nov 12, 2013 | 16.85 | 16.93 | 16.79 | 16.85 | 13,749,946 | -0.07(-0.40%) |
Nov 11, 2013 | 16.83 | 17.00 | 16.75 | 16.92 | 3,956,906 | +0.12(+0.73%) |
Nov 08, 2013 | 16.68 | 16.80 | 16.48 | 16.80 | 14,400,949 | +0.06(+0.36%) |
Nov 07, 2013 | 17.00 | 17.12 | 16.71 | 16.73 | 5,429,471 | -0.22(-1.28%) |
Nov 06, 2013 | 16.41 | 17.03 | 16.29 | 16.95 | 10,266,302 | +0.53(+3.26%) |
Nov 05, 2013 | 16.52 | 16.58 | 16.40 | 16.42 | 4,296,645 | -0.13(-0.78%) |
Nov 04, 2013 | 16.57 | 16.63 | 16.39 | 16.54 | 3,346,606 | +0.03(+0.16%) |
Nov 01, 2013 | 16.67 | 16.73 | 16.50 | 16.52 | 5,167,341 | -0.13(-0.77%) |
Oct 31, 2013 | 16.59 | 16.75 | 16.41 | 16.65 | 4,341,897 | +0.08(+0.49%) |
Oct 30, 2013 | 16.84 | 16.92 | 16.54 | 16.57 | 4,069,291 | -0.22(-1.29%) |
Oct 29, 2013 | 16.81 | 16.87 | 16.61 | 16.78 | 3,039,157 | -0.03(-0.16%) |
Oct 28, 2013 | 16.88 | 16.94 | 16.71 | 16.81 | 3,975,704 | -0.02(-0.12%) |
Oct 25, 2013 | 16.65 | 16.84 | 16.57 | 16.83 | 3,590,980 | +0.17(+1.02%) |
Oct 24, 2013 | 16.76 | 16.80 | 16.53 | 16.66 | 2,726,609 | -0.04(-0.24%) |
Oct 23, 2013 | 16.71 | 16.93 | 16.64 | 16.70 | 5,193,481 | -0.02(-0.12%) |
Oct 22, 2013 | 16.69 | 16.88 | 16.62 | 16.72 | 5,144,703 | +0.07(+0.45%) |
Oct 21, 2013 | 16.61 | 16.71 | 16.56 | 16.65 | 2,718,664 | +0.00(+0.00%) |
Oct 18, 2013 | 16.76 | 16.80 | 16.63 | 16.65 | 3,960,173 | -0.05(-0.32%) |
Oct 17, 2013 | 16.42 | 16.75 | 16.36 | 16.70 | 2,702,315 | +0.22(+1.36%) |
Oct 16, 2013 | 16.36 | 16.50 | 16.29 | 16.48 | 3,819,314 | +0.21(+1.29%) |
Oct 15, 2013 | 16.44 | 16.56 | 16.26 | 16.27 | 3,086,362 | -0.25(-1.52%) |
Oct 14, 2013 | 16.48 | 16.53 | 16.23 | 16.52 | 3,462,886 | -0.03(-0.20%) |
Oct 11, 2013 | 16.40 | 16.55 | 16.35 | 16.55 | 2,144,077 | +0.08(+0.49%) |
Oct 10, 2013 | 16.25 | 16.48 | 16.13 | 16.47 | 2,331,102 | +0.28(+1.71%) |
Oct 09, 2013 | 16.21 | 16.46 | 16.12 | 16.19 | 3,322,036 | +0.05(+0.34%) |
Oct 08, 2013 | 16.14 | 16.29 | 16.07 | 16.14 | 4,241,358 | -0.01(-0.08%) |
Oct 07, 2013 | 16.23 | 16.33 | 16.15 | 16.15 | 1,977,466 | -0.18(-1.08%) |
Oct 04, 2013 | 16.15 | 16.36 | 16.13 | 16.33 | 4,262,670 | +0.18(+1.09%) |
Oct 03, 2013 | 16.44 | 16.44 | 16.13 | 16.15 | 5,033,644 | -0.37(-2.21%) |
Oct 02, 2013 | 16.32 | 16.65 | 16.26 | 16.52 | 5,532,070 | +0.15(+0.91%) |
Oct 01, 2013 | 16.25 | 16.50 | 16.20 | 16.37 | 4,268,994 | +0.15(+0.92%) |
Sep 30, 2013 | 16.11 | 16.27 | 16.05 | 16.22 | 4,484,902 | +0.03(+0.17%) |
Sep 27, 2013 | 16.23 | 16.36 | 16.13 | 16.19 | 3,411,129 | -0.11(-0.66%) |
Sep 26, 2013 | 16.23 | 16.40 | 16.21 | 16.30 | 4,081,556 | +0.06(+0.37%) |
Sep 25, 2013 | 16.25 | 16.39 | 16.21 | 16.24 | 3,014,045 | -0.02(-0.12%) |
Sep 24, 2013 | 16.38 | 16.40 | 16.25 | 16.26 | 3,849,835 | -0.15(-0.91%) |
Sep 23, 2013 | 16.16 | 16.42 | 16.08 | 16.41 | 5,578,238 | +0.22(+1.38%) |
Sep 20, 2013 | 16.38 | 16.48 | 16.16 | 16.19 | 7,744,910 | -0.20(-1.20%) |
Sep 19, 2013 | 16.48 | 16.67 | 16.25 | 16.38 | 7,568,600 | -0.07(-0.41%) |
Sep 18, 2013 | 15.89 | 16.51 | 15.87 | 16.45 | 10,750,386 | +0.55(+3.49%) |
Sep 17, 2013 | 15.50 | 15.90 | 15.48 | 15.90 | 4,917,793 | +0.42(+2.71%) |
Sep 16, 2013 | 15.65 | 15.69 | 15.45 | 15.48 | 4,610,294 | -0.01(-0.09%) |
Sep 13, 2013 | 15.49 | 15.60 | 15.46 | 15.49 | 2,347,034 | +0.01(+0.09%) |
Sep 12, 2013 | 15.48 | 15.56 | 15.35 | 15.48 | 3,603,803 | +0.01(+0.04%) |
Sep 11, 2013 | 15.62 | 15.65 | 15.35 | 15.47 | 5,022,752 | -0.17(-1.08%) |
Sep 10, 2013 | 15.63 | 15.68 | 15.54 | 15.64 | 3,002,452 | +0.06(+0.39%) |
Sep 09, 2013 | 15.45 | 15.66 | 15.45 | 15.58 | 2,882,087 | +0.14(+0.92%) |
Sep 06, 2013 | 15.47 | 15.58 | 15.39 | 15.44 | 4,253,023 | +0.03(+0.22%) |
Sep 05, 2013 | 15.50 | 15.58 | 15.36 | 15.40 | 3,408,640 | -0.12(-0.74%) |
Sep 04, 2013 | 15.39 | 15.53 | 15.22 | 15.52 | 4,755,300 | +0.12(+0.75%) |