Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 17.25 | 17.25 | 16.88 | 16.91 | 4,109,916 | -0.33(-1.90%) |
Nov 27, 2013 | 16.97 | 17.26 | 16.94 | 17.24 | 5,248,303 | +0.37(+2.21%) |
Nov 26, 2013 | 16.92 | 17.12 | 16.75 | 16.87 | 6,101,003 | -0.01(-0.05%) |
Nov 25, 2013 | 16.92 | 17.10 | 16.86 | 16.87 | 5,108,328 | -0.01(-0.05%) |
Nov 22, 2013 | 16.80 | 16.89 | 16.70 | 16.88 | 7,699,246 | +0.10(+0.60%) |
Nov 21, 2013 | 16.48 | 16.85 | 16.47 | 16.78 | 7,549,291 | +0.40(+2.44%) |
Nov 20, 2013 | 16.56 | 16.69 | 16.34 | 16.38 | 7,013,886 | -0.15(-0.88%) |
Nov 19, 2013 | 16.51 | 16.76 | 16.49 | 16.53 | 8,422,816 | +0.03(+0.17%) |
Nov 18, 2013 | 16.57 | 16.75 | 16.41 | 16.50 | 6,836,528 | -0.02(-0.11%) |
Nov 15, 2013 | 16.59 | 16.68 | 16.36 | 16.52 | 7,773,361 | -0.02(-0.11%) |
Nov 14, 2013 | 16.55 | 16.73 | 16.46 | 16.54 | 6,649,949 | +0.16(+1.00%) |
Nov 13, 2013 | 16.36 | 16.46 | 16.30 | 16.37 | 8,442,214 | -0.03(-0.17%) |
Nov 12, 2013 | 16.14 | 16.87 | 16.14 | 16.40 | 17,367,996 | +0.20(+1.24%) |
Nov 11, 2013 | 16.15 | 16.29 | 16.13 | 16.20 | 5,993,813 | +0.11(+0.68%) |
Nov 08, 2013 | 16.05 | 16.16 | 15.98 | 16.09 | 10,477,739 | +0.11(+0.68%) |
Nov 07, 2013 | 16.25 | 16.36 | 15.94 | 15.98 | 11,418,567 | -0.21(-1.29%) |
Nov 06, 2013 | 16.36 | 16.46 | 16.09 | 16.19 | 9,724,208 | -0.06(-0.39%) |
Nov 05, 2013 | 16.31 | 16.43 | 16.07 | 16.26 | 12,841,881 | +0.00(+0.00%) |
Nov 04, 2013 | 15.95 | 16.49 | 15.95 | 16.26 | 10,315,810 | +0.36(+2.29%) |
Nov 01, 2013 | 15.70 | 15.91 | 15.65 | 15.89 | 6,370,587 | +0.23(+1.45%) |
Oct 31, 2013 | 15.59 | 15.75 | 15.54 | 15.66 | 7,192,567 | +0.08(+0.53%) |
Oct 30, 2013 | 15.66 | 15.72 | 15.39 | 15.58 | 8,711,984 | -0.03(-0.17%) |
Oct 29, 2013 | 15.62 | 15.77 | 15.51 | 15.61 | 8,769,926 | +0.05(+0.35%) |
Oct 28, 2013 | 15.65 | 15.67 | 15.47 | 15.56 | 8,872,163 | -0.06(-0.41%) |
Oct 25, 2013 | 15.51 | 15.77 | 15.30 | 15.62 | 9,763,252 | +0.14(+0.88%) |
Oct 24, 2013 | 15.16 | 15.51 | 15.10 | 15.48 | 9,170,732 | +0.55(+3.72%) |
Oct 23, 2013 | 14.87 | 15.08 | 14.76 | 14.93 | 9,931,531 | +0.05(+0.31%) |
Oct 22, 2013 | 14.71 | 15.07 | 14.71 | 14.88 | 8,130,038 | +0.25(+1.68%) |
Oct 21, 2013 | 14.60 | 14.69 | 14.52 | 14.64 | 5,801,783 | +0.02(+0.12%) |
Oct 18, 2013 | 14.64 | 14.72 | 14.58 | 14.62 | 5,467,652 | +0.05(+0.37%) |
Oct 17, 2013 | 14.26 | 14.65 | 14.24 | 14.56 | 8,794,357 | +0.37(+2.63%) |
Oct 16, 2013 | 13.87 | 14.20 | 13.87 | 14.19 | 6,392,553 | +0.36(+2.63%) |
Oct 15, 2013 | 13.92 | 14.00 | 13.83 | 13.83 | 5,274,837 | -0.10(-0.72%) |
Oct 14, 2013 | 13.77 | 13.95 | 13.75 | 13.93 | 4,158,243 | +0.07(+0.53%) |
Oct 11, 2013 | 13.74 | 13.94 | 13.69 | 13.85 | 5,615,187 | +0.10(+0.73%) |
Oct 10, 2013 | 13.72 | 13.77 | 13.64 | 13.75 | 6,769,035 | +0.15(+1.14%) |
Oct 09, 2013 | 13.50 | 13.71 | 13.47 | 13.60 | 8,967,573 | +0.12(+0.88%) |
Oct 08, 2013 | 13.54 | 13.65 | 13.48 | 13.48 | 7,940,092 | -0.05(-0.34%) |
Oct 07, 2013 | 13.45 | 13.65 | 13.40 | 13.53 | 7,259,174 | -0.02(-0.13%) |
Oct 04, 2013 | 13.35 | 13.58 | 13.32 | 13.54 | 5,652,598 | +0.15(+1.16%) |
Oct 03, 2013 | 13.28 | 13.43 | 13.18 | 13.39 | 6,599,600 | +0.05(+0.34%) |
Oct 02, 2013 | 13.40 | 13.44 | 13.17 | 13.34 | 5,939,288 | -0.05(-0.41%) |
Oct 01, 2013 | 13.26 | 13.49 | 13.24 | 13.40 | 5,661,896 | +0.15(+1.17%) |
Sep 30, 2013 | 13.15 | 13.32 | 12.84 | 13.24 | 6,589,843 | -0.07(-0.55%) |
Sep 27, 2013 | 13.24 | 13.43 | 13.14 | 13.32 | 4,340,463 | -0.05(-0.41%) |
Sep 26, 2013 | 13.26 | 13.42 | 13.24 | 13.37 | 4,021,744 | +0.10(+0.75%) |
Sep 25, 2013 | 13.39 | 13.39 | 13.21 | 13.27 | 7,567,036 | -0.10(-0.75%) |
Sep 24, 2013 | 13.15 | 13.48 | 13.13 | 13.37 | 8,526,201 | +0.25(+1.87%) |
Sep 23, 2013 | 13.13 | 13.20 | 13.02 | 13.13 | 5,519,696 | +0.02(+0.14%) |
Sep 20, 2013 | 13.31 | 13.34 | 13.06 | 13.11 | 8,391,661 | -0.12(-0.89%) |
Sep 19, 2013 | 12.97 | 13.26 | 12.94 | 13.23 | 12,987,426 | +0.26(+2.04%) |
Sep 18, 2013 | 12.90 | 13.04 | 12.75 | 12.96 | 7,311,654 | +0.03(+0.21%) |
Sep 17, 2013 | 12.95 | 13.01 | 12.82 | 12.94 | 6,179,380 | +0.11(+0.85%) |
Sep 16, 2013 | 12.82 | 13.01 | 12.64 | 12.83 | 9,095,908 | +0.18(+1.44%) |
Sep 13, 2013 | 12.52 | 12.70 | 12.52 | 12.64 | 4,548,475 | +0.14(+1.09%) |
Sep 12, 2013 | 12.61 | 12.63 | 12.45 | 12.51 | 5,767,819 | -0.09(-0.72%) |
Sep 11, 2013 | 12.62 | 12.70 | 12.47 | 12.60 | 7,892,370 | -0.05(-0.36%) |
Sep 10, 2013 | 12.15 | 12.64 | 12.15 | 12.64 | 9,661,235 | +0.57(+4.75%) |
Sep 09, 2013 | 11.86 | 12.12 | 11.81 | 12.07 | 6,841,302 | +0.15(+1.30%) |
Sep 06, 2013 | 11.93 | 12.06 | 11.77 | 11.92 | 5,613,467 | +0.01(+0.08%) |
Sep 05, 2013 | 11.85 | 11.95 | 11.80 | 11.91 | 4,609,401 | +0.07(+0.62%) |
Sep 04, 2013 | 11.71 | 11.84 | 11.66 | 11.83 | 5,398,362 | +0.17(+1.48%) |