Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 16.17 | 16.36 | 16.17 | 16.21 | 3,829,962 | -0.07(-0.41%) |
Nov 27, 2013 | 16.34 | 16.38 | 16.20 | 16.28 | 8,645,829 | -0.04(-0.22%) |
Nov 26, 2013 | 16.40 | 16.43 | 16.27 | 16.32 | 10,022,176 | -0.06(-0.36%) |
Nov 25, 2013 | 16.50 | 16.57 | 16.36 | 16.38 | 7,989,546 | -0.09(-0.57%) |
Nov 22, 2013 | 16.44 | 16.56 | 16.39 | 16.47 | 8,258,174 | +0.00(+0.00%) |
Nov 21, 2013 | 16.45 | 16.58 | 16.37 | 16.47 | 10,466,432 | +0.07(+0.42%) |
Nov 20, 2013 | 16.62 | 16.70 | 16.40 | 16.40 | 9,757,906 | -0.20(-1.23%) |
Nov 19, 2013 | 16.65 | 16.72 | 16.58 | 16.60 | 21,858,720 | -0.33(-1.98%) |
Nov 18, 2013 | 16.92 | 16.98 | 16.85 | 16.94 | 11,320,864 | +0.09(+0.55%) |
Nov 15, 2013 | 16.73 | 16.87 | 16.62 | 16.85 | 10,695,849 | +0.20(+1.22%) |
Nov 14, 2013 | 16.46 | 16.69 | 16.41 | 16.64 | 8,061,138 | +0.35(+2.16%) |
Nov 12, 2013 | 16.38 | 16.45 | 16.21 | 16.29 | 11,069,007 | -0.17(-1.04%) |
Nov 11, 2013 | 16.57 | 16.60 | 16.44 | 16.46 | 6,044,502 | -0.11(-0.65%) |
Nov 08, 2013 | 16.55 | 16.58 | 16.26 | 16.57 | 11,588,446 | +0.02(+0.14%) |
Nov 07, 2013 | 16.78 | 16.88 | 16.51 | 16.55 | 11,760,946 | -0.26(-1.53%) |
Nov 06, 2013 | 16.82 | 16.82 | 16.67 | 16.80 | 11,255,413 | +0.21(+1.25%) |
Nov 05, 2013 | 16.73 | 16.88 | 16.59 | 16.60 | 12,323,790 | -0.16(-0.94%) |
Nov 04, 2013 | 16.86 | 16.92 | 16.54 | 16.75 | 13,269,205 | -0.01(-0.06%) |
Nov 01, 2013 | 16.42 | 17.07 | 16.28 | 16.76 | 21,314,166 | +0.64(+4.00%) |
Oct 31, 2013 | 16.28 | 16.31 | 16.00 | 16.12 | 15,471,720 | -0.16(-0.97%) |
Oct 30, 2013 | 16.40 | 16.50 | 16.26 | 16.28 | 8,601,092 | -0.08(-0.47%) |
Oct 29, 2013 | 16.20 | 16.37 | 16.15 | 16.35 | 7,314,674 | +0.16(+0.96%) |
Oct 28, 2013 | 16.27 | 16.37 | 16.11 | 16.20 | 12,307,739 | -0.15(-0.92%) |
Oct 25, 2013 | 16.17 | 16.35 | 16.07 | 16.35 | 5,816,488 | +0.15(+0.92%) |
Oct 24, 2013 | 16.27 | 16.27 | 16.08 | 16.20 | 6,443,107 | +0.02(+0.09%) |
Oct 23, 2013 | 16.09 | 16.35 | 16.08 | 16.18 | 9,091,277 | +0.02(+0.09%) |
Oct 22, 2013 | 15.95 | 16.27 | 15.94 | 16.17 | 10,334,131 | +0.23(+1.46%) |
Oct 21, 2013 | 15.87 | 16.01 | 15.85 | 15.94 | 9,438,148 | +0.05(+0.30%) |
Oct 18, 2013 | 15.88 | 15.96 | 15.83 | 15.89 | 11,644,560 | +0.10(+0.65%) |
Oct 17, 2013 | 15.45 | 15.80 | 15.34 | 15.79 | 7,673,874 | +0.28(+1.83%) |
Oct 16, 2013 | 15.30 | 15.50 | 15.25 | 15.50 | 8,561,976 | +0.25(+1.62%) |
Oct 15, 2013 | 15.38 | 15.44 | 15.24 | 15.26 | 6,740,037 | -0.16(-1.05%) |
Oct 14, 2013 | 15.46 | 15.47 | 15.23 | 15.42 | 8,621,144 | -0.13(-0.84%) |
Oct 11, 2013 | 15.46 | 15.59 | 15.42 | 15.55 | 7,502,978 | +0.07(+0.43%) |
Oct 10, 2013 | 15.30 | 15.50 | 15.13 | 15.48 | 10,117,205 | +0.27(+1.75%) |
Oct 09, 2013 | 15.21 | 15.46 | 15.15 | 15.22 | 7,397,943 | +0.06(+0.39%) |
Oct 08, 2013 | 15.09 | 15.34 | 15.09 | 15.16 | 8,630,308 | +0.06(+0.43%) |
Oct 07, 2013 | 15.07 | 15.20 | 15.05 | 15.09 | 4,263,572 | -0.06(-0.38%) |
Oct 04, 2013 | 15.12 | 15.19 | 15.06 | 15.15 | 5,814,159 | +0.04(+0.25%) |
Oct 03, 2013 | 15.26 | 15.26 | 15.02 | 15.11 | 7,769,876 | -0.18(-1.19%) |
Oct 02, 2013 | 15.17 | 15.32 | 15.15 | 15.29 | 9,789,414 | +0.06(+0.42%) |
Oct 01, 2013 | 15.27 | 15.35 | 15.20 | 15.23 | 9,178,778 | +0.00(+0.00%) |
Sep 27, 2013 | 15.29 | 15.33 | 15.18 | 15.23 | 8,649,440 | -0.07(-0.46%) |
Sep 26, 2013 | 15.32 | 15.40 | 15.24 | 15.30 | 9,493,825 | +0.02(+0.14%) |
Sep 25, 2013 | 15.43 | 15.50 | 15.28 | 15.28 | 10,253,880 | -0.17(-1.10%) |
Sep 24, 2013 | 15.46 | 15.53 | 15.36 | 15.45 | 10,951,870 | +0.00(+0.00%) |
Sep 23, 2013 | 15.31 | 15.49 | 15.24 | 15.45 | 12,439,130 | +0.10(+0.66%) |
Sep 20, 2013 | 15.57 | 15.60 | 15.32 | 15.35 | 25,191,662 | -0.38(-2.43%) |
Sep 19, 2013 | 15.71 | 15.96 | 15.69 | 15.73 | 10,687,469 | +0.03(+0.18%) |
Sep 18, 2013 | 15.00 | 15.76 | 14.99 | 15.70 | 21,643,030 | +0.68(+4.49%) |
Sep 17, 2013 | 15.06 | 15.12 | 14.99 | 15.03 | 11,001,217 | -0.03(-0.21%) |
Sep 16, 2013 | 15.35 | 15.36 | 15.01 | 15.06 | 17,305,342 | -0.01(-0.06%) |
Sep 13, 2013 | 15.13 | 15.18 | 15.04 | 15.07 | 7,707,553 | -0.01(-0.06%) |
Sep 12, 2013 | 15.17 | 15.22 | 15.01 | 15.08 | 11,515,819 | -0.06(-0.43%) |
Sep 11, 2013 | 15.32 | 15.32 | 14.99 | 15.14 | 16,429,984 | -0.19(-1.24%) |
Sep 10, 2013 | 15.32 | 15.34 | 15.24 | 15.33 | 6,510,398 | +0.07(+0.47%) |
Sep 09, 2013 | 15.24 | 15.27 | 15.19 | 15.26 | 8,559,074 | +0.04(+0.27%) |
Sep 06, 2013 | 15.25 | 15.37 | 15.20 | 15.22 | 13,978,082 | +0.01(+0.06%) |
Sep 05, 2013 | 15.28 | 15.36 | 15.18 | 15.21 | 12,356,193 | -0.03(-0.17%) |
Sep 04, 2013 | 15.15 | 15.28 | 15.05 | 15.24 | 6,140,794 | +0.06(+0.41%) |