Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 17.45 | 17.65 | 17.39 | 17.53 | 4,680,331 | +0.12(+0.69%) |
Nov 27, 2013 | 17.32 | 17.43 | 17.24 | 17.41 | 6,489,307 | +0.07(+0.39%) |
Nov 26, 2013 | 17.58 | 17.59 | 17.34 | 17.34 | 8,306,693 | -0.19(-1.11%) |
Nov 25, 2013 | 17.53 | 17.62 | 17.48 | 17.54 | 6,635,702 | +0.01(+0.07%) |
Nov 22, 2013 | 17.52 | 17.73 | 17.49 | 17.53 | 9,059,050 | +0.07(+0.43%) |
Nov 21, 2013 | 17.36 | 17.50 | 17.28 | 17.45 | 7,115,684 | +0.10(+0.59%) |
Nov 20, 2013 | 17.48 | 17.62 | 17.35 | 17.35 | 7,569,657 | -0.17(-0.94%) |
Nov 19, 2013 | 17.63 | 17.65 | 17.43 | 17.52 | 5,873,680 | -0.13(-0.71%) |
Nov 18, 2013 | 17.75 | 17.78 | 17.57 | 17.64 | 6,122,292 | -0.10(-0.58%) |
Nov 15, 2013 | 17.61 | 17.74 | 17.55 | 17.74 | 7,501,266 | +0.14(+0.78%) |
Nov 14, 2013 | 17.41 | 17.63 | 17.38 | 17.61 | 7,827,734 | +0.29(+1.68%) |
Nov 13, 2013 | 17.14 | 17.32 | 17.08 | 17.32 | 6,122,027 | +0.07(+0.43%) |
Nov 12, 2013 | 17.33 | 17.38 | 17.16 | 17.24 | 4,977,110 | -0.16(-0.92%) |
Nov 11, 2013 | 17.45 | 17.48 | 17.30 | 17.40 | 5,091,901 | -0.02(-0.10%) |
Nov 08, 2013 | 17.41 | 17.48 | 17.18 | 17.42 | 7,971,622 | -0.09(-0.49%) |
Nov 07, 2013 | 17.59 | 17.81 | 17.45 | 17.50 | 10,522,821 | -0.01(-0.07%) |
Nov 06, 2013 | 17.40 | 17.55 | 17.37 | 17.52 | 8,664,616 | +0.16(+0.92%) |
Nov 05, 2013 | 17.57 | 17.59 | 17.36 | 17.36 | 9,446,018 | -0.25(-1.39%) |
Nov 04, 2013 | 17.63 | 17.67 | 17.46 | 17.60 | 5,449,094 | +0.06(+0.33%) |
Nov 01, 2013 | 17.52 | 17.63 | 17.42 | 17.54 | 6,098,072 | +0.06(+0.33%) |
Oct 31, 2013 | 17.55 | 17.61 | 17.24 | 17.49 | 9,726,951 | -0.08(-0.45%) |
Oct 30, 2013 | 17.67 | 17.73 | 17.53 | 17.57 | 6,478,796 | -0.08(-0.45%) |
Oct 29, 2013 | 17.62 | 17.69 | 17.55 | 17.65 | 5,951,546 | +0.07(+0.42%) |
Oct 28, 2013 | 17.58 | 17.66 | 17.50 | 17.57 | 6,604,584 | -0.01(-0.03%) |
Oct 25, 2013 | 17.44 | 17.59 | 17.38 | 17.58 | 5,727,573 | +0.11(+0.62%) |
Oct 24, 2013 | 17.47 | 17.55 | 17.44 | 17.47 | 6,845,759 | -0.03(-0.16%) |
Oct 23, 2013 | 17.45 | 17.66 | 17.43 | 17.50 | 8,217,493 | +0.05(+0.26%) |
Oct 22, 2013 | 17.36 | 17.56 | 17.29 | 17.45 | 7,251,401 | +0.16(+0.92%) |
Oct 21, 2013 | 17.30 | 17.36 | 17.19 | 17.29 | 6,765,865 | -0.01(-0.03%) |
Oct 18, 2013 | 17.37 | 17.43 | 17.29 | 17.30 | 10,149,573 | -0.10(-0.56%) |
Oct 17, 2013 | 16.94 | 17.44 | 16.89 | 17.40 | 9,656,241 | +0.39(+2.28%) |
Oct 16, 2013 | 16.98 | 17.03 | 16.87 | 17.01 | 9,070,133 | +0.13(+0.74%) |
Oct 15, 2013 | 17.16 | 18.15 | 16.88 | 16.88 | 12,528,874 | -0.34(-1.96%) |
Oct 14, 2013 | 17.33 | 17.36 | 17.05 | 17.22 | 10,602,665 | -0.19(-1.11%) |
Oct 11, 2013 | 17.45 | 17.52 | 17.37 | 17.41 | 6,332,143 | -0.02(-0.10%) |
Oct 10, 2013 | 17.20 | 17.45 | 17.08 | 17.43 | 9,745,810 | +0.30(+1.77%) |
Oct 09, 2013 | 17.21 | 17.41 | 17.11 | 17.13 | 9,826,110 | -0.02(-0.10%) |
Oct 08, 2013 | 17.12 | 17.31 | 17.09 | 17.14 | 11,658,194 | +0.03(+0.17%) |
Oct 07, 2013 | 17.14 | 17.24 | 17.11 | 17.12 | 6,950,198 | -0.09(-0.50%) |
Oct 04, 2013 | 17.25 | 17.30 | 17.16 | 17.20 | 5,434,578 | -0.06(-0.36%) |
Oct 03, 2013 | 17.45 | 17.46 | 17.22 | 17.26 | 6,384,442 | -0.26(-1.47%) |
Oct 02, 2013 | 17.48 | 17.56 | 17.40 | 17.52 | 11,688,571 | +0.02(+0.13%) |
Oct 01, 2013 | 17.41 | 17.50 | 17.32 | 17.50 | 11,284,189 | +0.15(+0.89%) |
Sep 30, 2013 | 17.24 | 17.42 | 17.23 | 17.34 | 9,199,053 | +0.02(+0.13%) |
Sep 27, 2013 | 17.51 | 17.59 | 17.24 | 17.32 | 12,355,253 | -0.07(-0.43%) |
Sep 26, 2013 | 17.41 | 17.55 | 17.33 | 17.40 | 5,486,552 | -0.01(-0.07%) |
Sep 25, 2013 | 17.58 | 17.56 | 17.30 | 17.41 | 10,271,741 | -0.15(-0.88%) |
Sep 24, 2013 | 17.51 | 17.64 | 17.49 | 17.56 | 8,483,357 | +0.07(+0.42%) |
Sep 23, 2013 | 17.20 | 17.52 | 17.14 | 17.49 | 9,272,354 | +0.30(+1.73%) |
Sep 20, 2013 | 17.48 | 17.53 | 17.19 | 17.19 | 17,168,062 | -0.33(-1.86%) |
Sep 19, 2013 | 17.71 | 17.77 | 17.46 | 17.52 | 10,378,025 | -0.15(-0.84%) |
Sep 18, 2013 | 17.26 | 17.77 | 17.16 | 17.66 | 9,785,355 | +0.42(+2.42%) |
Sep 17, 2013 | 17.05 | 17.30 | 17.02 | 17.25 | 5,503,433 | +0.17(+0.97%) |
Sep 16, 2013 | 17.31 | 17.37 | 17.05 | 17.08 | 7,613,052 | -0.05(-0.27%) |
Sep 13, 2013 | 17.16 | 17.24 | 17.08 | 17.13 | 4,529,515 | +0.03(+0.20%) |
Sep 12, 2013 | 17.25 | 17.33 | 17.08 | 17.09 | 4,393,383 | -0.13(-0.73%) |
Sep 11, 2013 | 17.37 | 17.37 | 17.05 | 17.22 | 8,692,651 | -0.10(-0.59%) |
Sep 10, 2013 | 17.32 | 17.36 | 17.19 | 17.32 | 5,522,866 | +0.04(+0.23%) |
Sep 09, 2013 | 17.18 | 17.30 | 17.14 | 17.28 | 8,062,028 | +0.11(+0.67%) |
Sep 06, 2013 | 17.18 | 17.36 | 17.15 | 17.17 | 7,872,373 | -0.02(-0.14%) |
Sep 05, 2013 | 17.32 | 17.34 | 17.15 | 17.19 | 5,869,458 | -0.14(-0.78%) |
Sep 04, 2013 | 17.22 | 17.39 | 17.15 | 17.33 | 5,537,515 | +0.06(+0.36%) |