Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 19.57 | 19.81 | 19.57 | 19.67 | 6,777,327 | +0.57(+2.99%) |
Nov 27, 2013 | 19.17 | 19.21 | 19.06 | 19.10 | 4,402,353 | +0.05(+0.27%) |
Nov 26, 2013 | 19.05 | 19.16 | 18.99 | 19.05 | 4,788,735 | +0.03(+0.18%) |
Nov 25, 2013 | 19.08 | 19.12 | 19.00 | 19.01 | 3,293,249 | -0.24(-1.25%) |
Nov 22, 2013 | 19.24 | 19.26 | 19.15 | 19.25 | 8,179,586 | +0.35(+1.86%) |
Nov 21, 2013 | 18.81 | 18.97 | 18.80 | 18.90 | 7,431,274 | +0.57(+3.09%) |
Nov 20, 2013 | 18.40 | 18.46 | 18.28 | 18.33 | 1,939,699 | -0.03(-0.17%) |
Nov 19, 2013 | 18.35 | 18.38 | 18.29 | 18.36 | 2,649,078 | +0.08(+0.41%) |
Nov 18, 2013 | 18.42 | 18.44 | 18.27 | 18.29 | 3,448,012 | -0.03(-0.17%) |
Nov 15, 2013 | 18.31 | 18.35 | 18.26 | 18.32 | 2,396,878 | +0.10(+0.53%) |
Nov 14, 2013 | 18.12 | 18.26 | 18.12 | 18.22 | 3,725,955 | +0.11(+0.63%) |
Nov 13, 2013 | 17.93 | 18.18 | 17.93 | 18.11 | 6,809,209 | +0.09(+0.52%) |
Nov 12, 2013 | 17.99 | 18.06 | 17.91 | 18.02 | 6,961,367 | +0.00(+0.00%) |
Nov 11, 2013 | 18.07 | 18.12 | 17.91 | 18.02 | 10,183,816 | -0.07(-0.40%) |
Nov 08, 2013 | 18.02 | 18.10 | 18.00 | 18.09 | 3,068,705 | +0.01(+0.06%) |
Nov 07, 2013 | 18.18 | 18.20 | 18.05 | 18.08 | 2,739,343 | -0.17(-0.94%) |
Nov 06, 2013 | 18.26 | 18.31 | 18.22 | 18.25 | 1,882,659 | +0.03(+0.15%) |
Nov 05, 2013 | 18.08 | 18.23 | 18.05 | 18.22 | 3,015,169 | +0.09(+0.49%) |
Nov 04, 2013 | 18.12 | 18.14 | 18.02 | 18.13 | 3,453,369 | +0.01(+0.08%) |
Nov 01, 2013 | 18.14 | 18.15 | 18.02 | 18.12 | 5,913,545 | -0.06(-0.32%) |
Oct 31, 2013 | 18.06 | 18.32 | 18.03 | 18.18 | 4,752,477 | -0.24(-1.33%) |
Oct 30, 2013 | 18.43 | 18.48 | 18.30 | 18.42 | 5,724,515 | +0.09(+0.51%) |
Oct 29, 2013 | 18.35 | 18.42 | 18.29 | 18.33 | 1,955,992 | -0.05(-0.30%) |
Oct 28, 2013 | 18.24 | 18.44 | 18.22 | 18.38 | 4,306,639 | +0.25(+1.37%) |
Oct 25, 2013 | 18.07 | 18.14 | 18.02 | 18.14 | 3,492,142 | +0.26(+1.46%) |
Oct 24, 2013 | 17.96 | 18.01 | 17.88 | 17.88 | 4,267,773 | -0.04(-0.21%) |
Oct 23, 2013 | 17.86 | 17.95 | 17.86 | 17.91 | 2,629,700 | +0.07(+0.39%) |
Oct 22, 2013 | 17.70 | 17.88 | 17.70 | 17.84 | 1,788,550 | +0.20(+1.11%) |
Oct 21, 2013 | 17.65 | 17.69 | 17.61 | 17.65 | 1,726,944 | +0.07(+0.39%) |
Oct 18, 2013 | 17.56 | 17.61 | 17.54 | 17.58 | 1,795,311 | -0.04(-0.25%) |
Oct 17, 2013 | 17.59 | 17.66 | 17.52 | 17.62 | 2,701,800 | +0.26(+1.51%) |
Oct 16, 2013 | 17.33 | 17.39 | 17.29 | 17.36 | 2,948,475 | -0.05(-0.28%) |
Oct 15, 2013 | 17.57 | 17.58 | 17.39 | 17.41 | 3,397,407 | -0.21(-1.19%) |
Oct 14, 2013 | 17.52 | 17.64 | 17.49 | 17.62 | 2,247,927 | +0.10(+0.55%) |
Oct 11, 2013 | 17.41 | 17.57 | 17.37 | 17.52 | 4,543,168 | +0.20(+1.15%) |
Oct 10, 2013 | 17.19 | 17.34 | 17.19 | 17.33 | 3,485,951 | +0.23(+1.33%) |
Oct 09, 2013 | 17.19 | 17.20 | 17.07 | 17.10 | 4,690,921 | -0.27(-1.54%) |
Oct 08, 2013 | 17.47 | 17.55 | 17.36 | 17.37 | 4,690,197 | -0.26(-1.46%) |
Oct 07, 2013 | 17.51 | 17.66 | 17.51 | 17.62 | 4,803,173 | -0.02(-0.14%) |
Oct 04, 2013 | 17.69 | 17.72 | 17.61 | 17.65 | 3,158,470 | -0.19(-1.04%) |
Oct 03, 2013 | 17.92 | 17.94 | 17.77 | 17.83 | 2,988,632 | -0.09(-0.50%) |
Oct 02, 2013 | 17.86 | 17.92 | 17.79 | 17.92 | 2,983,209 | +0.07(+0.39%) |
Oct 01, 2013 | 17.91 | 17.97 | 17.80 | 17.86 | 3,758,037 | -0.00(-0.02%) |
Sep 30, 2013 | 17.83 | 17.94 | 17.81 | 17.86 | 4,240,715 | +0.05(+0.31%) |
Sep 27, 2013 | 17.77 | 17.85 | 17.75 | 17.80 | 3,371,900 | -0.08(-0.44%) |
Sep 26, 2013 | 17.76 | 17.88 | 17.76 | 17.88 | 3,061,895 | +0.17(+0.97%) |
Sep 25, 2013 | 17.79 | 17.79 | 17.69 | 17.71 | 2,552,724 | -0.03(-0.16%) |
Sep 24, 2013 | 17.75 | 17.79 | 17.71 | 17.74 | 2,899,007 | -0.03(-0.19%) |
Sep 23, 2013 | 17.80 | 17.81 | 17.68 | 17.77 | 3,049,461 | -0.09(-0.52%) |
Sep 20, 2013 | 17.96 | 18.00 | 17.85 | 17.87 | 2,874,023 | +0.04(+0.25%) |
Sep 19, 2013 | 18.00 | 18.00 | 17.80 | 17.82 | 3,471,098 | -0.09(-0.50%) |
Sep 18, 2013 | 17.67 | 17.93 | 17.61 | 17.91 | 3,949,891 | +0.28(+1.58%) |
Sep 17, 2013 | 17.66 | 17.74 | 17.60 | 17.63 | 4,249,613 | -0.01(-0.08%) |
Sep 16, 2013 | 17.81 | 17.75 | 17.62 | 17.65 | 5,179,720 | +0.23(+1.30%) |
Sep 13, 2013 | 17.34 | 17.45 | 17.30 | 17.42 | 3,863,961 | +0.03(+0.16%) |
Sep 12, 2013 | 17.38 | 17.47 | 17.38 | 17.39 | 5,618,403 | +0.02(+0.12%) |
Sep 11, 2013 | 17.07 | 18.00 | 17.06 | 17.37 | 8,590,260 | +0.32(+1.90%) |
Sep 10, 2013 | 16.92 | 17.06 | 16.92 | 17.05 | 4,002,584 | +0.13(+0.77%) |
Sep 09, 2013 | 16.81 | 16.93 | 16.79 | 16.92 | 2,961,095 | +0.11(+0.63%) |
Sep 06, 2013 | 16.85 | 16.87 | 16.69 | 16.81 | 5,752,716 | -0.09(-0.51%) |
Sep 05, 2013 | 16.90 | 16.94 | 16.84 | 16.90 | 4,091,302 | -0.11(-0.67%) |
Sep 04, 2013 | 16.84 | 17.02 | 16.83 | 17.01 | 3,092,323 | +0.17(+1.02%) |