Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 17.33 | 17.37 | 17.22 | 17.26 | 3,189,744 | -0.05(-0.31%) |
Nov 27, 2013 | 17.41 | 17.42 | 17.31 | 17.32 | 6,586,951 | -0.03(-0.17%) |
Nov 26, 2013 | 17.54 | 17.59 | 17.27 | 17.35 | 9,201,647 | -0.25(-1.43%) |
Nov 25, 2013 | 17.58 | 17.66 | 17.56 | 17.60 | 6,966,406 | +0.07(+0.40%) |
Nov 22, 2013 | 17.37 | 17.54 | 17.26 | 17.53 | 6,617,998 | +0.16(+0.93%) |
Nov 21, 2013 | 17.24 | 17.39 | 17.17 | 17.37 | 8,007,593 | +0.14(+0.84%) |
Nov 20, 2013 | 17.33 | 17.35 | 17.15 | 17.22 | 7,935,949 | -0.08(-0.48%) |
Nov 19, 2013 | 17.11 | 17.38 | 17.10 | 17.31 | 10,526,277 | +0.20(+1.16%) |
Nov 18, 2013 | 17.62 | 17.66 | 17.06 | 17.11 | 12,142,505 | -0.51(-2.89%) |
Nov 15, 2013 | 17.64 | 17.66 | 17.52 | 17.62 | 6,879,040 | -0.03(-0.19%) |
Nov 14, 2013 | 17.45 | 17.67 | 17.45 | 17.65 | 6,394,624 | +0.23(+1.31%) |
Nov 13, 2013 | 17.22 | 17.42 | 17.18 | 17.42 | 6,051,426 | +0.16(+0.92%) |
Nov 12, 2013 | 17.03 | 17.29 | 16.97 | 17.26 | 8,106,487 | +0.16(+0.91%) |
Nov 11, 2013 | 17.28 | 17.35 | 17.04 | 17.11 | 10,346,518 | -0.18(-1.02%) |
Nov 08, 2013 | 17.20 | 17.29 | 17.06 | 17.28 | 11,314,047 | +0.13(+0.74%) |
Nov 07, 2013 | 17.63 | 17.65 | 17.11 | 17.15 | 11,243,021 | -0.46(-2.60%) |
Nov 06, 2013 | 17.69 | 17.72 | 17.55 | 17.61 | 6,379,786 | +0.05(+0.26%) |
Nov 05, 2013 | 17.46 | 17.62 | 17.37 | 17.57 | 6,148,162 | +0.06(+0.33%) |
Nov 04, 2013 | 17.66 | 17.71 | 17.48 | 17.51 | 6,044,476 | -0.08(-0.44%) |
Nov 01, 2013 | 17.64 | 17.75 | 17.54 | 17.59 | 5,865,718 | -0.06(-0.33%) |
Oct 31, 2013 | 17.68 | 17.82 | 17.57 | 17.64 | 10,149,728 | -0.02(-0.12%) |
Oct 30, 2013 | 17.83 | 17.86 | 17.57 | 17.67 | 5,749,999 | -0.17(-0.95%) |
Oct 29, 2013 | 17.80 | 17.88 | 17.76 | 17.83 | 6,966,224 | +0.06(+0.32%) |
Oct 28, 2013 | 17.94 | 18.06 | 17.75 | 17.78 | 10,613,912 | -0.11(-0.60%) |
Oct 25, 2013 | 17.68 | 17.89 | 17.67 | 17.88 | 6,159,438 | +0.17(+0.95%) |
Oct 24, 2013 | 17.66 | 17.74 | 17.62 | 17.71 | 5,288,433 | +0.04(+0.21%) |
Oct 23, 2013 | 17.56 | 17.79 | 17.55 | 17.68 | 6,659,171 | +0.09(+0.49%) |
Oct 22, 2013 | 17.43 | 17.63 | 17.42 | 17.59 | 7,563,562 | +0.19(+1.09%) |
Oct 21, 2013 | 17.48 | 17.50 | 17.33 | 17.40 | 3,769,056 | -0.05(-0.31%) |
Oct 18, 2013 | 17.48 | 17.51 | 17.41 | 17.46 | 5,619,542 | +0.07(+0.40%) |
Oct 17, 2013 | 17.21 | 17.39 | 17.09 | 17.39 | 6,990,965 | +0.14(+0.81%) |
Oct 16, 2013 | 16.90 | 17.27 | 16.90 | 17.25 | 6,749,465 | +0.35(+2.10%) |
Oct 15, 2013 | 17.08 | 17.15 | 16.88 | 16.89 | 10,307,375 | -0.25(-1.47%) |
Oct 14, 2013 | 17.09 | 17.15 | 16.97 | 17.14 | 6,600,345 | -0.04(-0.22%) |
Oct 11, 2013 | 16.80 | 17.18 | 16.77 | 17.18 | 7,857,429 | +0.42(+2.51%) |
Oct 10, 2013 | 16.65 | 16.78 | 16.64 | 16.76 | 7,647,356 | +0.22(+1.34%) |
Oct 09, 2013 | 16.38 | 16.64 | 16.38 | 16.54 | 8,546,671 | +0.16(+1.01%) |
Oct 08, 2013 | 16.43 | 16.58 | 16.36 | 16.37 | 7,341,708 | -0.06(-0.38%) |
Oct 07, 2013 | 16.55 | 16.61 | 16.42 | 16.43 | 5,939,561 | -0.27(-1.63%) |
Oct 04, 2013 | 16.49 | 16.76 | 16.38 | 16.71 | 5,087,074 | +0.19(+1.17%) |
Oct 03, 2013 | 16.71 | 16.71 | 16.49 | 16.51 | 5,813,591 | -0.20(-1.21%) |
Oct 02, 2013 | 16.65 | 16.72 | 16.53 | 16.71 | 7,212,745 | -0.03(-0.17%) |
Oct 01, 2013 | 16.62 | 16.76 | 16.62 | 16.74 | 6,371,587 | +0.13(+0.77%) |
Sep 30, 2013 | 16.63 | 16.74 | 16.58 | 16.62 | 7,240,697 | -0.14(-0.86%) |
Sep 27, 2013 | 16.80 | 16.87 | 16.66 | 16.76 | 6,285,281 | -0.11(-0.66%) |
Sep 26, 2013 | 16.86 | 17.06 | 16.80 | 16.87 | 6,701,368 | +0.12(+0.71%) |
Sep 25, 2013 | 16.88 | 16.91 | 16.73 | 16.75 | 8,672,922 | -0.07(-0.44%) |
Sep 24, 2013 | 16.69 | 16.89 | 16.60 | 16.83 | 10,433,316 | +0.15(+0.91%) |
Sep 23, 2013 | 16.70 | 16.80 | 16.64 | 16.67 | 8,244,827 | -0.12(-0.69%) |
Sep 20, 2013 | 16.87 | 16.94 | 16.77 | 16.79 | 10,550,701 | -0.09(-0.56%) |
Sep 19, 2013 | 16.72 | 16.90 | 16.68 | 16.88 | 10,574,541 | +0.18(+1.06%) |
Sep 18, 2013 | 16.60 | 16.72 | 16.45 | 16.71 | 13,087,670 | +0.00(+0.02%) |
Sep 17, 2013 | 16.39 | 16.78 | 16.39 | 16.70 | 21,255,660 | +0.36(+2.19%) |
Sep 16, 2013 | 16.24 | 16.45 | 16.08 | 16.34 | 11,546,784 | +0.27(+1.67%) |
Sep 13, 2013 | 16.00 | 16.15 | 15.99 | 16.08 | 12,092,296 | +0.17(+1.06%) |
Sep 12, 2013 | 15.66 | 16.06 | 15.57 | 15.91 | 16,662,748 | +0.39(+2.52%) |
Sep 11, 2013 | 15.48 | 15.58 | 15.35 | 15.52 | 15,485,831 | +0.05(+0.35%) |
Sep 10, 2013 | 15.65 | 15.73 | 15.36 | 15.46 | 13,515,192 | -0.06(-0.40%) |
Sep 09, 2013 | 15.43 | 15.56 | 15.42 | 15.52 | 5,939,495 | +0.12(+0.78%) |
Sep 06, 2013 | 15.43 | 15.54 | 15.29 | 15.40 | 9,256,037 | +0.02(+0.13%) |
Sep 05, 2013 | 15.36 | 15.38 | 15.24 | 15.38 | 7,085,952 | +0.00(+0.03%) |
Sep 04, 2013 | 15.20 | 15.53 | 15.17 | 15.38 | 12,475,452 | +0.21(+1.41%) |