Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 16.47 | 16.47 | 16.11 | 16.16 | 1,105,464 | -0.30(-1.81%) |
Nov 27, 2013 | 16.15 | 16.48 | 16.15 | 16.46 | 1,971,905 | +0.28(+1.72%) |
Nov 26, 2013 | 16.39 | 16.39 | 16.06 | 16.18 | 2,056,955 | -0.17(-1.02%) |
Nov 25, 2013 | 16.30 | 16.34 | 16.15 | 16.34 | 1,709,879 | +0.01(+0.09%) |
Nov 22, 2013 | 16.43 | 16.48 | 16.22 | 16.33 | 1,481,842 | -0.15(-0.88%) |
Nov 21, 2013 | 16.32 | 16.48 | 16.19 | 16.48 | 1,468,988 | +0.21(+1.28%) |
Nov 20, 2013 | 16.36 | 16.55 | 16.18 | 16.27 | 1,882,347 | -0.09(-0.55%) |
Nov 19, 2013 | 16.40 | 16.58 | 16.29 | 16.36 | 2,189,144 | -0.10(-0.59%) |
Nov 18, 2013 | 16.69 | 16.69 | 16.34 | 16.46 | 1,731,417 | -0.03(-0.21%) |
Nov 15, 2013 | 16.63 | 16.64 | 16.41 | 16.49 | 1,198,537 | -0.11(-0.67%) |
Nov 14, 2013 | 16.62 | 16.78 | 16.59 | 16.60 | 1,252,198 | +0.19(+1.14%) |
Nov 12, 2013 | 16.47 | 16.56 | 16.29 | 16.41 | 1,617,819 | -0.11(-0.67%) |
Nov 11, 2013 | 16.48 | 16.60 | 16.44 | 16.52 | 951,180 | +0.04(+0.25%) |
Nov 08, 2013 | 16.50 | 16.57 | 16.19 | 16.48 | 1,526,349 | -0.16(-0.96%) |
Nov 07, 2013 | 16.96 | 17.00 | 16.62 | 16.64 | 1,961,738 | -0.27(-1.60%) |
Nov 06, 2013 | 16.93 | 17.05 | 16.88 | 16.91 | 1,377,429 | +0.08(+0.49%) |
Nov 05, 2013 | 17.09 | 17.17 | 16.81 | 16.83 | 1,543,763 | -0.35(-2.06%) |
Nov 04, 2013 | 17.28 | 17.33 | 17.11 | 17.18 | 1,346,107 | -0.02(-0.12%) |
Nov 01, 2013 | 17.27 | 17.43 | 16.98 | 17.21 | 2,275,708 | -0.02(-0.12%) |
Oct 31, 2013 | 17.35 | 17.37 | 17.02 | 17.23 | 2,703,574 | -0.10(-0.56%) |
Oct 30, 2013 | 17.43 | 17.47 | 17.19 | 17.32 | 2,190,185 | -0.12(-0.68%) |
Oct 29, 2013 | 17.33 | 17.49 | 17.08 | 17.44 | 2,552,238 | +0.04(+0.24%) |
Oct 28, 2013 | 17.48 | 17.48 | 17.11 | 17.40 | 1,989,473 | -0.02(-0.12%) |
Oct 25, 2013 | 17.11 | 17.47 | 16.99 | 17.42 | 1,856,913 | +0.37(+2.20%) |
Oct 24, 2013 | 17.45 | 17.48 | 16.85 | 17.05 | 3,723,036 | -0.44(-2.50%) |
Oct 23, 2013 | 17.48 | 17.55 | 17.38 | 17.48 | 1,597,294 | -0.06(-0.32%) |
Oct 22, 2013 | 17.37 | 17.65 | 17.28 | 17.54 | 1,823,684 | +0.22(+1.24%) |
Oct 21, 2013 | 17.32 | 17.34 | 17.17 | 17.32 | 2,168,044 | -0.04(-0.24%) |
Oct 18, 2013 | 17.34 | 17.39 | 17.24 | 17.36 | 2,461,521 | +0.04(+0.24%) |
Oct 17, 2013 | 16.98 | 17.35 | 16.98 | 17.32 | 2,502,709 | +0.33(+1.96%) |
Oct 16, 2013 | 16.68 | 17.02 | 16.67 | 16.99 | 1,351,554 | +0.35(+2.09%) |
Oct 15, 2013 | 16.66 | 16.80 | 16.59 | 16.64 | 1,377,046 | -0.05(-0.29%) |
Oct 14, 2013 | 16.62 | 16.72 | 16.48 | 16.69 | 1,577,024 | -0.01(-0.04%) |
Oct 11, 2013 | 16.55 | 16.71 | 16.42 | 16.70 | 1,871,935 | +0.15(+0.92%) |
Oct 10, 2013 | 16.36 | 16.59 | 16.18 | 16.55 | 2,537,497 | +0.38(+2.36%) |
Oct 09, 2013 | 16.19 | 16.38 | 16.14 | 16.16 | 2,026,437 | -0.03(-0.21%) |
Oct 08, 2013 | 16.41 | 16.46 | 16.17 | 16.20 | 1,915,396 | -0.16(-0.96%) |
Oct 07, 2013 | 16.15 | 16.46 | 16.10 | 16.35 | 2,353,630 | +0.12(+0.72%) |
Oct 04, 2013 | 16.23 | 16.40 | 16.11 | 16.24 | 1,474,198 | +0.03(+0.17%) |
Oct 03, 2013 | 16.53 | 16.57 | 16.16 | 16.21 | 2,385,885 | -0.34(-2.04%) |
Oct 02, 2013 | 16.42 | 16.61 | 16.32 | 16.55 | 2,070,623 | +0.04(+0.25%) |
Oct 01, 2013 | 16.29 | 16.71 | 16.27 | 16.51 | 3,881,748 | +0.01(+0.08%) |
Sep 27, 2013 | 16.43 | 16.55 | 16.29 | 16.49 | 1,440,503 | +0.00(+0.00%) |
Sep 26, 2013 | 16.33 | 16.49 | 16.32 | 16.49 | 1,495,021 | +0.16(+0.97%) |
Sep 25, 2013 | 16.24 | 16.49 | 16.11 | 16.33 | 1,922,314 | +0.08(+0.51%) |
Sep 24, 2013 | 16.47 | 16.52 | 16.24 | 16.25 | 1,816,328 | -0.23(-1.42%) |
Sep 23, 2013 | 16.67 | 16.82 | 16.48 | 16.49 | 1,303,999 | -0.22(-1.32%) |
Sep 20, 2013 | 16.99 | 17.03 | 16.65 | 16.71 | 3,741,674 | -0.30(-1.78%) |
Sep 19, 2013 | 17.08 | 17.24 | 16.97 | 17.01 | 2,350,375 | -0.08(-0.44%) |
Sep 18, 2013 | 16.54 | 17.10 | 16.28 | 17.08 | 3,575,259 | +0.61(+3.71%) |
Sep 17, 2013 | 16.53 | 16.71 | 16.42 | 16.47 | 1,460,009 | -0.08(-0.46%) |
Sep 16, 2013 | 16.74 | 16.84 | 16.48 | 16.55 | 1,598,623 | +0.08(+0.46%) |
Sep 13, 2013 | 16.38 | 16.54 | 16.36 | 16.47 | 1,568,569 | +0.06(+0.38%) |
Sep 12, 2013 | 16.46 | 16.57 | 16.33 | 16.41 | 2,740,344 | -0.03(-0.21%) |
Sep 11, 2013 | 16.24 | 16.45 | 16.20 | 16.44 | 2,431,901 | +0.16(+0.97%) |
Sep 10, 2013 | 16.20 | 16.31 | 16.09 | 16.29 | 3,438,273 | +0.12(+0.77%) |
Sep 09, 2013 | 15.74 | 16.17 | 15.64 | 16.16 | 3,210,151 | +0.43(+2.75%) |
Sep 06, 2013 | 15.52 | 15.80 | 15.52 | 15.73 | 2,763,795 | +0.34(+2.23%) |
Sep 05, 2013 | 15.54 | 15.55 | 15.30 | 15.39 | 1,287,930 | -0.18(-1.15%) |
Sep 04, 2013 | 15.29 | 15.65 | 15.22 | 15.56 | 2,160,802 | +0.28(+1.80%) |