Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 20.11 | 20.19 | 19.95 | 19.97 | 1,012,036 | +0.02(+0.12%) |
Nov 27, 2013 | 19.72 | 19.97 | 19.66 | 19.94 | 727,004 | +0.23(+1.19%) |
Nov 26, 2013 | 19.42 | 19.78 | 19.40 | 19.71 | 680,732 | +0.32(+1.64%) |
Nov 25, 2013 | 19.47 | 19.53 | 19.31 | 19.39 | 877,022 | +0.03(+0.18%) |
Nov 22, 2013 | 19.20 | 19.42 | 19.13 | 19.36 | 735,523 | +0.16(+0.81%) |
Nov 21, 2013 | 18.68 | 19.21 | 18.66 | 19.20 | 961,733 | +0.66(+3.58%) |
Nov 20, 2013 | 18.72 | 18.81 | 18.37 | 18.54 | 1,352,704 | -0.00(-0.01%) |
Nov 19, 2013 | 18.80 | 18.98 | 18.43 | 18.54 | 1,579,169 | -0.25(-1.31%) |
Nov 18, 2013 | 19.22 | 19.24 | 18.67 | 18.79 | 1,125,389 | -0.26(-1.34%) |
Nov 15, 2013 | 18.98 | 19.10 | 18.82 | 19.04 | 1,097,733 | +0.15(+0.80%) |
Nov 14, 2013 | 18.90 | 18.96 | 18.68 | 18.89 | 1,329,363 | +0.33(+1.76%) |
Nov 12, 2013 | 18.45 | 18.58 | 18.32 | 18.56 | 968,608 | +0.01(+0.07%) |
Nov 11, 2013 | 18.44 | 18.62 | 18.31 | 18.55 | 791,370 | +0.05(+0.26%) |
Nov 08, 2013 | 17.90 | 18.57 | 17.90 | 18.50 | 1,693,595 | +0.65(+3.64%) |
Nov 07, 2013 | 18.64 | 18.70 | 17.82 | 17.85 | 2,065,359 | -0.63(-3.38%) |
Nov 06, 2013 | 18.89 | 18.90 | 18.41 | 18.48 | 865,441 | -0.18(-0.98%) |
Nov 05, 2013 | 18.63 | 18.74 | 18.40 | 18.66 | 1,470,903 | -0.11(-0.58%) |
Nov 04, 2013 | 18.50 | 18.83 | 18.42 | 18.77 | 2,910,381 | +0.44(+2.38%) |
Nov 01, 2013 | 18.62 | 18.67 | 18.09 | 18.34 | 92,904,856 | -0.21(-1.14%) |
Oct 31, 2013 | 18.76 | 18.87 | 18.44 | 18.55 | 1,750,312 | -0.20(-1.08%) |
Oct 30, 2013 | 19.32 | 19.32 | 18.65 | 18.75 | 1,803,188 | -0.53(-2.75%) |
Oct 29, 2013 | 19.28 | 19.38 | 19.01 | 19.28 | 1,242,178 | +0.12(+0.60%) |
Oct 28, 2013 | 19.22 | 19.26 | 19.00 | 19.16 | 1,450,134 | -0.03(-0.13%) |
Oct 25, 2013 | 19.25 | 19.32 | 19.02 | 19.19 | 1,275,357 | +0.01(+0.06%) |
Oct 24, 2013 | 19.00 | 19.25 | 18.94 | 19.18 | 1,406,919 | +0.21(+1.12%) |
Oct 23, 2013 | 18.90 | 19.01 | 18.74 | 18.97 | 4,479,223 | -0.11(-0.60%) |
Oct 22, 2013 | 19.16 | 19.33 | 18.96 | 19.08 | 2,260,403 | +0.09(+0.49%) |
Oct 21, 2013 | 19.13 | 19.20 | 18.92 | 18.99 | 2,183,290 | -0.07(-0.38%) |
Oct 18, 2013 | 18.90 | 19.09 | 18.78 | 19.06 | 1,571,550 | +0.42(+2.26%) |
Oct 17, 2013 | 18.14 | 18.64 | 18.14 | 18.64 | 1,929,058 | +0.31(+1.71%) |
Oct 16, 2013 | 18.14 | 18.35 | 18.04 | 18.32 | 1,843,813 | +0.44(+2.45%) |
Oct 15, 2013 | 18.16 | 18.22 | 17.80 | 17.89 | 2,425,650 | -0.33(-1.82%) |
Oct 14, 2013 | 17.83 | 18.26 | 17.80 | 18.22 | 1,734,643 | +0.16(+0.89%) |
Oct 11, 2013 | 17.44 | 18.06 | 17.44 | 18.06 | 1,508,323 | +0.53(+3.04%) |
Oct 10, 2013 | 17.18 | 17.58 | 17.14 | 17.52 | 1,827,511 | +0.80(+4.79%) |
Oct 09, 2013 | 16.95 | 16.96 | 16.54 | 16.72 | 3,527,669 | -0.16(-0.92%) |
Oct 08, 2013 | 17.47 | 17.51 | 16.83 | 16.88 | 2,279,709 | -0.55(-3.16%) |
Oct 07, 2013 | 17.51 | 17.73 | 17.42 | 17.43 | 2,523,264 | -0.43(-2.42%) |
Oct 04, 2013 | 17.63 | 17.95 | 17.57 | 17.86 | 1,832,780 | +0.24(+1.38%) |
Oct 03, 2013 | 17.93 | 17.97 | 17.39 | 17.62 | 2,481,755 | -0.38(-2.14%) |
Oct 02, 2013 | 17.87 | 18.09 | 17.80 | 18.00 | 1,509,214 | -0.15(-0.83%) |
Oct 01, 2013 | 17.70 | 18.15 | 17.68 | 18.15 | 8,782,092 | +0.43(+2.42%) |
Sep 27, 2013 | 17.67 | 17.87 | 17.60 | 17.73 | 2,520,149 | -0.15(-0.86%) |
Sep 26, 2013 | 17.79 | 18.01 | 17.66 | 17.88 | 1,370,954 | +0.19(+1.06%) |
Sep 25, 2013 | 17.78 | 18.02 | 17.68 | 17.69 | 2,123,893 | -0.05(-0.27%) |
Sep 24, 2013 | 17.68 | 18.00 | 17.46 | 17.74 | 1,633,425 | +0.09(+0.52%) |
Sep 23, 2013 | 17.66 | 17.71 | 17.37 | 17.65 | 2,767,526 | +0.03(+0.17%) |
Sep 20, 2013 | 17.84 | 17.85 | 17.62 | 17.62 | 1,597,920 | -0.14(-0.78%) |
Sep 19, 2013 | 17.89 | 17.90 | 17.64 | 17.76 | 2,440,900 | -0.04(-0.25%) |
Sep 18, 2013 | 17.45 | 17.96 | 17.19 | 17.80 | 2,750,287 | +0.36(+2.08%) |
Sep 17, 2013 | 17.14 | 17.45 | 17.13 | 17.44 | 1,666,333 | +0.33(+1.93%) |
Sep 16, 2013 | 17.44 | 17.44 | 17.07 | 17.11 | 1,569,166 | +0.06(+0.37%) |
Sep 13, 2013 | 16.99 | 17.05 | 16.82 | 17.04 | 1,720,758 | +0.17(+0.98%) |
Sep 12, 2013 | 17.09 | 17.11 | 16.86 | 16.88 | 2,046,636 | -0.22(-1.31%) |
Sep 11, 2013 | 17.04 | 17.18 | 16.96 | 17.10 | 1,452,201 | +0.00(+0.03%) |
Sep 10, 2013 | 16.98 | 17.10 | 16.85 | 17.10 | 2,179,805 | +0.34(+2.02%) |
Sep 09, 2013 | 16.40 | 16.79 | 16.38 | 16.76 | 1,921,234 | +0.48(+2.96%) |
Sep 06, 2013 | 16.38 | 16.43 | 15.76 | 16.28 | 2,590,588 | +0.07(+0.42%) |
Sep 05, 2013 | 16.16 | 16.31 | 16.11 | 16.21 | 2,031,460 | +0.08(+0.48%) |
Sep 04, 2013 | 15.89 | 16.15 | 15.76 | 16.13 | 1,978,955 | +0.28(+1.78%) |