Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 14.71 | 14.76 | 14.67 | 14.75 | 2,246,228 | -0.03(-0.19%) |
Nov 27, 2013 | 14.68 | 14.81 | 14.68 | 14.78 | 3,848,419 | +0.15(+1.02%) |
Nov 26, 2013 | 14.59 | 14.66 | 14.58 | 14.63 | 3,801,645 | +0.11(+0.78%) |
Nov 25, 2013 | 14.57 | 14.61 | 14.48 | 14.51 | 1,642,443 | -0.16(-1.07%) |
Nov 22, 2013 | 14.61 | 14.68 | 14.58 | 14.67 | 2,250,494 | +0.04(+0.29%) |
Nov 21, 2013 | 14.59 | 14.63 | 14.55 | 14.63 | 2,681,650 | +0.07(+0.49%) |
Nov 20, 2013 | 14.62 | 14.66 | 14.53 | 14.56 | 2,946,647 | -0.04(-0.29%) |
Nov 19, 2013 | 14.63 | 14.68 | 14.58 | 14.60 | 3,536,359 | -0.14(-0.92%) |
Nov 18, 2013 | 14.73 | 14.80 | 14.71 | 14.73 | 4,117,569 | +0.26(+1.77%) |
Nov 15, 2013 | 14.41 | 14.58 | 14.39 | 14.48 | 6,523,464 | +0.25(+1.75%) |
Nov 14, 2013 | 14.16 | 14.25 | 14.12 | 14.23 | 3,774,463 | +0.05(+0.35%) |
Nov 13, 2013 | 14.07 | 14.19 | 14.05 | 14.18 | 2,936,024 | +0.01(+0.05%) |
Nov 12, 2013 | 14.22 | 14.24 | 14.12 | 14.17 | 1,833,203 | -0.13(-0.89%) |
Nov 11, 2013 | 14.30 | 14.35 | 14.29 | 14.30 | 2,126,826 | +0.06(+0.45%) |
Nov 08, 2013 | 14.20 | 14.26 | 14.17 | 14.24 | 20,055,456 | +0.07(+0.50%) |
Nov 07, 2013 | 14.29 | 14.33 | 14.15 | 14.16 | 3,669,134 | -0.21(-1.48%) |
Nov 06, 2013 | 14.39 | 14.41 | 14.35 | 14.38 | 1,807,199 | +0.04(+0.25%) |
Nov 05, 2013 | 14.30 | 14.36 | 14.28 | 14.34 | 3,171,460 | -0.23(-1.56%) |
Nov 04, 2013 | 14.54 | 14.58 | 14.50 | 14.57 | 2,345,224 | -0.03(-0.19%) |
Nov 01, 2013 | 14.56 | 14.63 | 14.53 | 14.60 | 2,740,209 | +0.12(+0.86%) |
Oct 31, 2013 | 14.52 | 14.55 | 14.46 | 14.47 | 3,078,412 | -0.02(-0.12%) |
Oct 30, 2013 | 14.56 | 14.60 | 14.41 | 14.49 | 3,721,121 | +0.13(+0.89%) |
Oct 29, 2013 | 14.33 | 14.37 | 14.31 | 14.36 | 11,971,059 | -0.01(-0.10%) |
Oct 28, 2013 | 14.39 | 14.40 | 14.32 | 14.38 | 5,420,432 | -0.06(-0.39%) |
Oct 25, 2013 | 14.43 | 14.46 | 14.38 | 14.44 | 2,647,129 | +0.02(+0.15%) |
Oct 24, 2013 | 14.44 | 14.49 | 14.39 | 14.41 | 2,920,156 | -0.11(-0.78%) |
Oct 23, 2013 | 14.56 | 14.57 | 14.50 | 14.53 | 3,454,174 | -0.16(-1.11%) |
Oct 22, 2013 | 14.70 | 14.78 | 14.67 | 14.69 | 10,472,045 | -0.04(-0.29%) |
Oct 21, 2013 | 14.71 | 14.75 | 14.70 | 14.73 | 2,501,608 | +0.00(+0.00%) |
Oct 18, 2013 | 14.76 | 14.77 | 14.71 | 14.73 | 2,589,564 | +0.20(+1.39%) |
Oct 17, 2013 | 14.43 | 14.54 | 14.40 | 14.53 | 6,054,468 | -0.02(-0.12%) |
Oct 16, 2013 | 14.48 | 14.60 | 14.48 | 14.55 | 2,480,201 | +0.04(+0.29%) |
Oct 15, 2013 | 14.50 | 14.62 | 14.47 | 14.51 | 4,419,868 | -0.13(-0.87%) |
Oct 14, 2013 | 14.47 | 14.68 | 14.47 | 14.63 | 3,142,586 | +0.04(+0.24%) |
Oct 11, 2013 | 14.46 | 14.60 | 14.46 | 14.60 | 2,337,334 | +0.08(+0.54%) |
Oct 10, 2013 | 14.37 | 14.53 | 14.37 | 14.52 | 4,045,597 | +0.21(+1.44%) |
Oct 09, 2013 | 14.35 | 14.38 | 14.26 | 14.31 | 3,414,336 | +0.01(+0.10%) |
Oct 08, 2013 | 14.39 | 14.45 | 14.30 | 14.30 | 3,565,076 | -0.02(-0.15%) |
Oct 07, 2013 | 14.35 | 14.41 | 14.30 | 14.32 | 2,334,482 | -0.19(-1.32%) |
Oct 04, 2013 | 14.41 | 14.55 | 14.40 | 14.51 | 3,926,782 | +0.10(+0.69%) |
Oct 03, 2013 | 14.50 | 14.53 | 14.34 | 14.41 | 4,178,438 | -0.05(-0.34%) |
Oct 02, 2013 | 14.41 | 14.48 | 14.35 | 14.46 | 3,904,991 | +0.09(+0.59%) |
Oct 01, 2013 | 14.29 | 14.41 | 14.26 | 14.38 | 3,826,842 | +0.14(+1.00%) |
Sep 30, 2013 | 14.21 | 14.28 | 14.16 | 14.24 | 3,455,300 | -0.14(-0.99%) |
Sep 27, 2013 | 14.34 | 14.43 | 14.33 | 14.38 | 12,386,136 | +0.04(+0.25%) |
Sep 26, 2013 | 14.31 | 14.39 | 14.27 | 14.34 | 1,873,779 | +0.05(+0.35%) |
Sep 25, 2013 | 14.34 | 14.36 | 14.26 | 14.29 | 2,794,611 | -0.04(-0.30%) |
Sep 24, 2013 | 14.34 | 14.40 | 14.29 | 14.34 | 2,564,826 | -0.09(-0.64%) |
Sep 23, 2013 | 14.32 | 14.49 | 14.32 | 14.43 | 8,534,768 | +0.01(+0.09%) |
Sep 20, 2013 | 14.54 | 14.58 | 14.39 | 14.41 | 2,430,497 | -0.14(-0.97%) |
Sep 19, 2013 | 14.53 | 14.58 | 14.46 | 14.56 | 3,946,065 | +0.07(+0.49%) |
Sep 18, 2013 | 14.21 | 14.54 | 14.16 | 14.48 | 4,884,972 | +0.38(+2.72%) |
Sep 17, 2013 | 14.19 | 14.19 | 14.09 | 14.10 | 3,010,676 | -0.01(-0.05%) |
Sep 16, 2013 | 14.15 | 14.18 | 14.09 | 14.11 | 2,717,403 | +0.16(+1.17%) |
Sep 13, 2013 | 13.90 | 13.98 | 13.90 | 13.94 | 1,971,974 | +0.09(+0.61%) |
Sep 12, 2013 | 13.93 | 13.96 | 13.85 | 13.86 | 6,087,744 | -0.18(-1.32%) |
Sep 11, 2013 | 13.95 | 14.05 | 13.92 | 14.04 | 3,546,554 | +0.02(+0.18%) |
Sep 10, 2013 | 14.03 | 14.03 | 13.97 | 14.02 | 3,878,545 | -0.02(-0.13%) |
Sep 09, 2013 | 13.93 | 14.07 | 13.90 | 14.04 | 3,574,708 | +0.11(+0.77%) |
Sep 06, 2013 | 13.94 | 14.01 | 13.83 | 13.93 | 4,048,068 | +0.02(+0.15%) |
Sep 05, 2013 | 13.87 | 13.94 | 13.86 | 13.91 | 2,744,058 | +0.12(+0.88%) |
Sep 04, 2013 | 13.75 | 13.87 | 13.74 | 13.79 | 6,114,809 | +0.11(+0.78%) |