Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 16.72 | 17.03 | 16.67 | 16.76 | 2,700,293 | +0.03(+0.17%) |
Nov 27, 2013 | 16.45 | 16.84 | 16.38 | 16.73 | 3,049,789 | +0.27(+1.66%) |
Nov 26, 2013 | 16.51 | 16.58 | 16.31 | 16.45 | 3,097,604 | -0.07(-0.40%) |
Nov 25, 2013 | 16.60 | 16.90 | 16.45 | 16.52 | 2,369,294 | +0.09(+0.57%) |
Nov 22, 2013 | 16.36 | 16.49 | 16.30 | 16.43 | 2,837,149 | +0.10(+0.63%) |
Nov 21, 2013 | 16.18 | 16.40 | 16.08 | 16.32 | 4,070,181 | +0.22(+1.34%) |
Nov 20, 2013 | 16.14 | 16.38 | 16.04 | 16.11 | 3,351,629 | +0.06(+0.35%) |
Nov 19, 2013 | 16.12 | 16.21 | 15.98 | 16.05 | 5,063,131 | -0.04(-0.23%) |
Nov 18, 2013 | 16.40 | 16.43 | 16.04 | 16.09 | 3,821,243 | -0.19(-1.16%) |
Nov 15, 2013 | 16.31 | 16.45 | 16.12 | 16.28 | 6,575,555 | -0.03(-0.17%) |
Nov 14, 2013 | 16.47 | 16.50 | 16.24 | 16.30 | 6,871,460 | -0.05(-0.29%) |
Nov 13, 2013 | 16.12 | 16.41 | 16.12 | 16.35 | 4,291,395 | +0.19(+1.16%) |
Nov 12, 2013 | 16.17 | 16.33 | 16.08 | 16.16 | 4,382,461 | -0.07(-0.40%) |
Nov 11, 2013 | 16.40 | 16.41 | 16.16 | 16.23 | 3,276,507 | -0.12(-0.74%) |
Nov 08, 2013 | 16.46 | 16.63 | 16.28 | 16.35 | 6,743,009 | -0.05(-0.29%) |
Nov 07, 2013 | 16.66 | 16.66 | 16.30 | 16.40 | 7,304,746 | -0.24(-1.46%) |
Nov 06, 2013 | 16.56 | 16.65 | 16.44 | 16.64 | 6,679,680 | +0.08(+0.51%) |
Nov 05, 2013 | 16.54 | 16.72 | 16.38 | 16.56 | 15,330,012 | -0.06(-0.34%) |
Nov 04, 2013 | 17.18 | 17.22 | 16.54 | 16.61 | 9,318,291 | -0.50(-2.90%) |
Nov 01, 2013 | 16.44 | 17.11 | 16.13 | 17.11 | 16,092,317 | +0.72(+4.40%) |
Oct 31, 2013 | 17.14 | 17.78 | 15.94 | 16.39 | 37,282,296 | -4.59(-21.88%) |
Oct 30, 2013 | 21.06 | 21.14 | 20.74 | 20.98 | 3,375,612 | +0.03(+0.13%) |
Oct 29, 2013 | 21.08 | 21.41 | 20.80 | 20.95 | 3,645,643 | -0.10(-0.49%) |
Oct 28, 2013 | 20.63 | 21.37 | 20.63 | 21.05 | 4,872,125 | +0.46(+2.23%) |
Oct 25, 2013 | 20.39 | 20.60 | 20.16 | 20.59 | 2,409,648 | +0.22(+1.06%) |
Oct 24, 2013 | 20.25 | 20.40 | 20.11 | 20.38 | 1,923,604 | +0.14(+0.69%) |
Oct 23, 2013 | 19.98 | 20.27 | 19.80 | 20.24 | 3,441,723 | +0.07(+0.33%) |
Oct 22, 2013 | 19.88 | 20.24 | 19.74 | 20.17 | 2,929,037 | +0.41(+2.09%) |
Oct 21, 2013 | 19.99 | 20.00 | 19.69 | 19.76 | 2,044,023 | -0.32(-1.59%) |
Oct 18, 2013 | 20.22 | 20.27 | 19.95 | 20.08 | 2,311,221 | +0.07(+0.33%) |
Oct 17, 2013 | 19.58 | 20.03 | 19.49 | 20.01 | 1,666,070 | +0.33(+1.67%) |
Oct 16, 2013 | 19.30 | 19.68 | 19.22 | 19.68 | 1,949,135 | +0.47(+2.44%) |
Oct 15, 2013 | 19.54 | 19.59 | 19.20 | 19.22 | 2,109,301 | -0.40(-2.05%) |
Oct 14, 2013 | 19.37 | 19.62 | 19.16 | 19.62 | 1,514,942 | +0.12(+0.62%) |
Oct 11, 2013 | 19.23 | 19.53 | 19.05 | 19.50 | 2,753,156 | +0.21(+1.07%) |
Oct 10, 2013 | 19.08 | 19.29 | 18.98 | 19.29 | 3,921,693 | +0.41(+2.18%) |
Oct 09, 2013 | 18.73 | 19.08 | 18.63 | 18.88 | 4,763,809 | +0.18(+0.95%) |
Oct 08, 2013 | 19.00 | 19.44 | 18.70 | 18.70 | 4,018,745 | +0.00(+0.00%) |
Oct 07, 2013 | 18.73 | 18.99 | 18.55 | 18.70 | 2,104,687 | -0.22(-1.19%) |
Oct 04, 2013 | 19.20 | 19.32 | 18.88 | 18.93 | 2,992,557 | -0.28(-1.46%) |
Oct 03, 2013 | 19.50 | 19.52 | 19.04 | 19.21 | 3,032,690 | -0.37(-1.91%) |
Oct 02, 2013 | 19.25 | 19.78 | 19.18 | 19.58 | 3,307,217 | +0.18(+0.92%) |
Oct 01, 2013 | 19.26 | 19.53 | 19.20 | 19.40 | 2,409,345 | +0.11(+0.58%) |
Sep 30, 2013 | 19.18 | 19.55 | 19.15 | 19.29 | 3,101,111 | -0.12(-0.63%) |
Sep 27, 2013 | 19.40 | 19.49 | 19.32 | 19.41 | 1,519,002 | -0.09(-0.48%) |
Sep 26, 2013 | 19.45 | 19.59 | 19.31 | 19.51 | 2,156,970 | +0.07(+0.39%) |
Sep 25, 2013 | 19.86 | 19.88 | 19.43 | 19.43 | 1,579,138 | -0.43(-2.17%) |
Sep 24, 2013 | 19.89 | 19.99 | 19.68 | 19.86 | 2,085,651 | -0.06(-0.28%) |
Sep 23, 2013 | 19.93 | 20.00 | 19.74 | 19.92 | 1,593,411 | -0.14(-0.70%) |
Sep 20, 2013 | 20.16 | 20.22 | 20.01 | 20.06 | 2,410,990 | -0.13(-0.65%) |
Sep 19, 2013 | 20.45 | 20.55 | 20.12 | 20.19 | 3,580,574 | -0.23(-1.15%) |
Sep 18, 2013 | 19.95 | 20.42 | 19.59 | 20.42 | 3,119,819 | +0.47(+2.35%) |
Sep 17, 2013 | 19.77 | 20.04 | 19.59 | 19.96 | 2,198,325 | +0.19(+0.95%) |
Sep 16, 2013 | 19.72 | 19.83 | 19.43 | 19.77 | 3,064,346 | +0.34(+1.73%) |
Sep 13, 2013 | 19.38 | 19.51 | 19.14 | 19.43 | 1,844,856 | +0.14(+0.73%) |
Sep 12, 2013 | 19.35 | 19.40 | 19.15 | 19.29 | 1,567,749 | -0.05(-0.24%) |
Sep 11, 2013 | 19.21 | 19.36 | 19.05 | 19.34 | 2,193,249 | +0.14(+0.73%) |
Sep 10, 2013 | 18.88 | 19.20 | 18.88 | 19.20 | 3,028,586 | +0.41(+2.19%) |
Sep 09, 2013 | 18.66 | 18.99 | 18.58 | 18.79 | 3,105,488 | +0.22(+1.21%) |
Sep 06, 2013 | 18.58 | 18.70 | 18.26 | 18.56 | 2,312,181 | +0.02(+0.10%) |
Sep 05, 2013 | 18.60 | 18.70 | 18.34 | 18.54 | 2,301,030 | -0.04(-0.20%) |
Sep 04, 2013 | 18.48 | 18.70 | 18.14 | 18.58 | 4,297,827 | +0.08(+0.46%) |