Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 17.42 | 17.52 | 17.00 | 17.31 | 607,695 | -0.06(-0.33%) |
Nov 27, 2013 | 17.47 | 17.69 | 17.30 | 17.37 | 1,029,445 | -0.05(-0.30%) |
Nov 26, 2013 | 16.57 | 17.47 | 16.55 | 17.42 | 2,101,098 | +0.93(+5.66%) |
Nov 25, 2013 | 16.74 | 16.75 | 16.31 | 16.48 | 1,542,746 | -0.26(-1.54%) |
Nov 22, 2013 | 16.88 | 16.96 | 16.64 | 16.74 | 831,721 | -0.10(-0.61%) |
Nov 21, 2013 | 16.60 | 16.92 | 16.24 | 16.84 | 1,275,740 | +0.32(+1.91%) |
Nov 20, 2013 | 16.73 | 17.06 | 16.39 | 16.53 | 984,861 | -0.14(-0.82%) |
Nov 19, 2013 | 16.72 | 16.76 | 16.41 | 16.67 | 1,210,635 | +0.00(+0.00%) |
Nov 18, 2013 | 16.52 | 16.83 | 16.47 | 16.67 | 1,568,816 | +0.15(+0.94%) |
Nov 15, 2013 | 16.58 | 16.80 | 16.45 | 16.51 | 1,004,716 | -0.03(-0.21%) |
Nov 14, 2013 | 16.16 | 16.75 | 16.08 | 16.55 | 1,203,406 | +0.42(+2.63%) |
Nov 13, 2013 | 15.91 | 16.31 | 15.89 | 16.12 | 1,178,400 | +0.10(+0.61%) |
Nov 12, 2013 | 15.90 | 16.20 | 15.80 | 16.03 | 1,210,086 | +0.10(+0.61%) |
Nov 11, 2013 | 15.96 | 16.03 | 15.72 | 15.93 | 1,478,234 | -0.03(-0.22%) |
Nov 08, 2013 | 16.12 | 16.12 | 15.71 | 15.96 | 2,516,349 | -0.29(-1.76%) |
Nov 07, 2013 | 16.60 | 17.04 | 16.25 | 16.25 | 1,807,772 | -0.11(-0.67%) |
Nov 06, 2013 | 16.31 | 16.46 | 16.13 | 16.36 | 1,319,198 | +0.15(+0.92%) |
Nov 05, 2013 | 16.41 | 16.52 | 16.04 | 16.21 | 1,362,865 | -0.30(-1.84%) |
Nov 04, 2013 | 16.59 | 16.90 | 16.44 | 16.51 | 1,329,147 | +0.02(+0.14%) |
Nov 01, 2013 | 16.66 | 16.82 | 16.25 | 16.49 | 1,700,710 | -0.23(-1.37%) |
Oct 31, 2013 | 17.35 | 17.35 | 16.71 | 16.72 | 1,963,735 | -0.72(-4.11%) |
Oct 30, 2013 | 17.75 | 17.85 | 17.18 | 17.43 | 2,055,202 | -0.33(-1.87%) |
Oct 29, 2013 | 17.61 | 17.90 | 17.04 | 17.77 | 3,021,536 | +0.14(+0.81%) |
Oct 28, 2013 | 17.63 | 17.87 | 17.41 | 17.62 | 1,991,895 | +0.01(+0.07%) |
Oct 25, 2013 | 17.70 | 17.73 | 17.41 | 17.61 | 995,066 | -0.02(-0.10%) |
Oct 24, 2013 | 17.44 | 18.15 | 17.37 | 17.63 | 2,840,317 | +0.30(+1.72%) |
Oct 23, 2013 | 17.07 | 17.91 | 17.06 | 17.33 | 1,603,336 | +0.18(+1.04%) |
Oct 22, 2013 | 16.67 | 17.33 | 16.64 | 17.15 | 1,986,711 | +0.55(+3.31%) |
Oct 21, 2013 | 17.00 | 17.05 | 16.25 | 16.60 | 2,967,937 | -0.40(-2.32%) |
Oct 18, 2013 | 17.23 | 17.38 | 16.78 | 17.00 | 1,863,369 | -0.10(-0.60%) |
Oct 17, 2013 | 16.31 | 17.19 | 16.31 | 17.10 | 1,705,429 | +0.65(+3.93%) |
Oct 16, 2013 | 16.08 | 16.52 | 15.84 | 16.45 | 1,773,948 | +0.52(+3.27%) |
Oct 15, 2013 | 16.33 | 16.33 | 15.80 | 15.93 | 1,110,085 | -0.49(-2.96%) |
Oct 14, 2013 | 16.49 | 16.59 | 16.09 | 16.42 | 978,624 | -0.20(-1.21%) |
Oct 11, 2013 | 16.37 | 16.74 | 16.34 | 16.62 | 1,023,055 | +0.29(+1.79%) |
Oct 10, 2013 | 16.27 | 16.50 | 16.04 | 16.33 | 1,215,316 | +0.36(+2.26%) |
Oct 09, 2013 | 16.04 | 16.18 | 15.61 | 15.97 | 1,681,109 | -0.07(-0.46%) |
Oct 08, 2013 | 16.23 | 16.44 | 15.81 | 16.04 | 1,757,730 | -0.16(-0.99%) |
Oct 07, 2013 | 16.23 | 16.56 | 16.20 | 16.20 | 1,121,256 | -0.27(-1.63%) |
Oct 04, 2013 | 17.08 | 17.17 | 16.11 | 16.47 | 2,022,822 | -0.65(-3.78%) |
Oct 03, 2013 | 17.34 | 17.45 | 16.91 | 17.12 | 1,322,439 | -0.25(-1.42%) |
Oct 02, 2013 | 16.99 | 17.56 | 16.95 | 17.37 | 832,151 | +0.13(+0.76%) |
Oct 01, 2013 | 17.16 | 17.50 | 17.14 | 17.23 | 1,107,325 | +0.05(+0.27%) |
Sep 30, 2013 | 16.80 | 17.30 | 16.73 | 17.19 | 1,317,222 | +0.07(+0.44%) |
Sep 27, 2013 | 17.31 | 17.49 | 17.05 | 17.11 | 601,832 | -0.36(-2.07%) |
Sep 26, 2013 | 17.57 | 17.65 | 17.18 | 17.47 | 693,594 | -0.08(-0.46%) |
Sep 25, 2013 | 17.54 | 17.80 | 17.23 | 17.55 | 1,148,896 | +0.07(+0.43%) |
Sep 24, 2013 | 17.33 | 18.01 | 17.14 | 17.48 | 2,019,660 | +0.25(+1.43%) |
Sep 23, 2013 | 17.51 | 17.55 | 16.68 | 17.23 | 2,583,215 | -0.35(-1.99%) |
Sep 20, 2013 | 18.20 | 18.24 | 17.49 | 17.58 | 2,783,509 | -0.60(-3.28%) |
Sep 19, 2013 | 18.63 | 19.01 | 18.01 | 18.18 | 1,990,070 | -0.37(-2.01%) |
Sep 18, 2013 | 17.59 | 18.83 | 17.40 | 18.55 | 2,561,326 | +0.92(+5.20%) |
Sep 17, 2013 | 17.20 | 17.74 | 17.18 | 17.63 | 1,391,829 | +0.21(+1.18%) |
Sep 16, 2013 | 17.53 | 17.85 | 16.93 | 17.43 | 1,592,558 | +0.50(+2.94%) |
Sep 13, 2013 | 17.10 | 17.19 | 16.78 | 16.93 | 1,120,078 | -0.08(-0.47%) |
Sep 12, 2013 | 17.19 | 17.68 | 16.99 | 17.01 | 1,505,743 | -0.15(-0.90%) |
Sep 11, 2013 | 16.72 | 17.29 | 16.68 | 17.16 | 1,159,321 | +0.40(+2.36%) |
Sep 10, 2013 | 17.19 | 17.26 | 16.70 | 16.77 | 2,049,519 | -0.05(-0.31%) |
Sep 09, 2013 | 16.09 | 17.14 | 16.05 | 16.82 | 3,331,199 | +0.99(+6.22%) |
Sep 06, 2013 | 15.83 | 16.01 | 15.57 | 15.84 | 2,682,629 | +0.30(+1.95%) |
Sep 05, 2013 | 15.78 | 15.84 | 15.46 | 15.53 | 1,544,208 | -0.25(-1.60%) |
Sep 04, 2013 | 15.85 | 16.10 | 15.65 | 15.78 | 2,980,367 | -0.09(-0.54%) |