Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 15.02 | 15.08 | 14.98 | 15.07 | 2,198,698 | -0.03(-0.19%) |
Nov 27, 2013 | 15.00 | 15.13 | 15.00 | 15.10 | 3,766,986 | +0.15(+1.02%) |
Nov 26, 2013 | 14.91 | 14.97 | 14.89 | 14.94 | 3,721,202 | +0.12(+0.78%) |
Nov 25, 2013 | 14.89 | 14.93 | 14.80 | 14.83 | 1,607,689 | -0.16(-1.07%) |
Nov 22, 2013 | 14.93 | 15.00 | 14.90 | 14.99 | 2,202,874 | +0.04(+0.29%) |
Nov 21, 2013 | 14.91 | 14.95 | 14.86 | 14.94 | 2,624,906 | +0.07(+0.49%) |
Nov 20, 2013 | 14.94 | 14.97 | 14.85 | 14.87 | 2,884,296 | -0.04(-0.29%) |
Nov 19, 2013 | 14.95 | 14.99 | 14.89 | 14.91 | 3,461,530 | -0.14(-0.92%) |
Nov 18, 2013 | 15.04 | 15.12 | 15.02 | 15.05 | 4,030,442 | +0.26(+1.77%) |
Nov 15, 2013 | 14.72 | 14.89 | 14.70 | 14.79 | 6,385,428 | +0.25(+1.75%) |
Nov 14, 2013 | 14.47 | 14.56 | 14.42 | 14.54 | 3,694,596 | +0.05(+0.35%) |
Nov 13, 2013 | 14.37 | 14.50 | 14.36 | 14.49 | 2,873,898 | +0.01(+0.05%) |
Nov 12, 2013 | 14.53 | 14.54 | 14.43 | 14.48 | 1,794,412 | -0.13(-0.89%) |
Nov 11, 2013 | 14.61 | 14.66 | 14.59 | 14.61 | 2,081,823 | +0.07(+0.45%) |
Nov 08, 2013 | 14.51 | 14.57 | 14.48 | 14.54 | 19,631,084 | +0.07(+0.50%) |
Nov 07, 2013 | 14.59 | 14.64 | 14.45 | 14.47 | 3,591,496 | -0.22(-1.48%) |
Nov 06, 2013 | 14.70 | 14.72 | 14.66 | 14.69 | 1,768,959 | +0.04(+0.25%) |
Nov 05, 2013 | 14.61 | 14.67 | 14.59 | 14.65 | 3,104,352 | -0.23(-1.56%) |
Nov 04, 2013 | 14.86 | 14.90 | 14.81 | 14.89 | 2,295,599 | -0.03(-0.19%) |
Nov 01, 2013 | 14.87 | 14.94 | 14.84 | 14.91 | 2,682,226 | +0.13(+0.86%) |
Oct 31, 2013 | 14.83 | 14.87 | 14.78 | 14.79 | 3,013,273 | -0.02(-0.12%) |
Oct 30, 2013 | 14.87 | 14.91 | 14.73 | 14.81 | 3,642,382 | +0.13(+0.89%) |
Oct 29, 2013 | 14.64 | 14.68 | 14.62 | 14.67 | 11,717,752 | -0.01(-0.10%) |
Oct 28, 2013 | 14.70 | 14.71 | 14.63 | 14.69 | 5,305,736 | -0.06(-0.39%) |
Oct 25, 2013 | 14.74 | 14.77 | 14.69 | 14.75 | 2,591,116 | +0.02(+0.15%) |
Oct 24, 2013 | 14.75 | 14.81 | 14.70 | 14.73 | 2,858,366 | -0.12(-0.78%) |
Oct 23, 2013 | 14.87 | 14.89 | 14.81 | 14.84 | 3,381,084 | -0.17(-1.11%) |
Oct 22, 2013 | 15.02 | 15.10 | 14.99 | 15.01 | 10,250,457 | -0.04(-0.29%) |
Oct 21, 2013 | 15.03 | 15.07 | 15.02 | 15.05 | 2,448,674 | +0.00(+0.00%) |
Oct 18, 2013 | 15.08 | 15.09 | 15.03 | 15.05 | 2,534,769 | +0.21(+1.39%) |
Oct 17, 2013 | 14.74 | 14.86 | 14.71 | 14.85 | 5,926,356 | -0.02(-0.12%) |
Oct 16, 2013 | 14.79 | 14.91 | 14.79 | 14.86 | 2,427,720 | +0.04(+0.29%) |
Oct 15, 2013 | 14.81 | 14.94 | 14.78 | 14.82 | 4,326,344 | -0.13(-0.87%) |
Oct 14, 2013 | 14.78 | 14.99 | 14.78 | 14.95 | 3,076,089 | +0.04(+0.24%) |
Oct 11, 2013 | 14.78 | 14.91 | 14.78 | 14.91 | 2,287,876 | +0.08(+0.54%) |
Oct 10, 2013 | 14.68 | 14.85 | 14.68 | 14.83 | 3,959,993 | +0.21(+1.44%) |
Oct 09, 2013 | 14.66 | 14.69 | 14.57 | 14.62 | 3,342,089 | +0.01(+0.10%) |
Oct 08, 2013 | 14.70 | 14.76 | 14.61 | 14.61 | 3,489,639 | -0.02(-0.15%) |
Oct 07, 2013 | 14.66 | 14.72 | 14.61 | 14.63 | 2,285,084 | -0.20(-1.32%) |
Oct 04, 2013 | 14.72 | 14.86 | 14.71 | 14.83 | 3,843,692 | +0.10(+0.69%) |
Oct 03, 2013 | 14.81 | 14.85 | 14.65 | 14.73 | 4,090,023 | -0.05(-0.34%) |
Oct 02, 2013 | 14.73 | 14.80 | 14.66 | 14.78 | 3,822,362 | +0.09(+0.59%) |
Oct 01, 2013 | 14.60 | 14.72 | 14.57 | 14.69 | 3,745,867 | +0.15(+1.00%) |
Sep 30, 2013 | 14.51 | 14.59 | 14.47 | 14.54 | 3,382,186 | -0.15(-0.99%) |
Sep 27, 2013 | 14.65 | 14.74 | 14.64 | 14.69 | 12,124,046 | +0.04(+0.25%) |
Sep 26, 2013 | 14.62 | 14.70 | 14.58 | 14.65 | 1,834,130 | +0.05(+0.35%) |
Sep 25, 2013 | 14.65 | 14.67 | 14.57 | 14.60 | 2,735,478 | -0.04(-0.30%) |
Sep 24, 2013 | 14.65 | 14.71 | 14.60 | 14.65 | 2,510,554 | -0.09(-0.64%) |
Sep 23, 2013 | 14.63 | 14.81 | 14.63 | 14.74 | 8,354,172 | +0.01(+0.09%) |
Sep 20, 2013 | 14.86 | 14.89 | 14.70 | 14.73 | 2,379,068 | -0.14(-0.97%) |
Sep 19, 2013 | 14.85 | 14.89 | 14.77 | 14.87 | 3,862,567 | +0.07(+0.49%) |
Sep 18, 2013 | 14.52 | 14.86 | 14.47 | 14.80 | 4,781,606 | +0.39(+2.72%) |
Sep 17, 2013 | 14.49 | 14.50 | 14.40 | 14.41 | 2,946,970 | -0.01(-0.05%) |
Sep 16, 2013 | 14.46 | 14.49 | 14.39 | 14.41 | 2,659,903 | +0.17(+1.17%) |
Sep 13, 2013 | 14.20 | 14.28 | 14.20 | 14.25 | 1,930,247 | +0.09(+0.62%) |
Sep 12, 2013 | 14.23 | 14.26 | 14.15 | 14.16 | 5,958,928 | -0.19(-1.32%) |
Sep 11, 2013 | 14.25 | 14.36 | 14.22 | 14.35 | 3,471,509 | +0.03(+0.18%) |
Sep 10, 2013 | 14.33 | 14.33 | 14.27 | 14.32 | 3,796,475 | -0.02(-0.13%) |
Sep 09, 2013 | 14.23 | 14.37 | 14.20 | 14.34 | 3,499,068 | +0.11(+0.77%) |
Sep 06, 2013 | 14.24 | 14.32 | 14.13 | 14.23 | 3,962,411 | +0.02(+0.15%) |
Sep 05, 2013 | 14.17 | 14.24 | 14.16 | 14.21 | 2,685,994 | +0.12(+0.88%) |
Sep 04, 2013 | 14.04 | 14.17 | 14.04 | 14.09 | 5,985,420 | +0.11(+0.78%) |