Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 15.72 | 15.82 | 15.66 | 15.71 | 856,671 | +0.01(+0.05%) |
Nov 27, 2013 | 15.71 | 15.83 | 15.63 | 15.70 | 2,319,064 | +0.02(+0.11%) |
Nov 26, 2013 | 15.69 | 15.74 | 15.60 | 15.68 | 3,603,998 | -0.02(-0.11%) |
Nov 25, 2013 | 15.58 | 15.85 | 15.57 | 15.70 | 4,690,135 | +0.11(+0.69%) |
Nov 22, 2013 | 15.53 | 15.66 | 15.47 | 15.59 | 3,961,158 | +0.09(+0.58%) |
Nov 21, 2013 | 15.36 | 15.54 | 15.31 | 15.50 | 3,120,807 | +0.19(+1.25%) |
Nov 20, 2013 | 15.34 | 15.39 | 15.26 | 15.31 | 3,783,622 | +0.07(+0.46%) |
Nov 19, 2013 | 15.43 | 15.44 | 15.22 | 15.24 | 3,211,381 | -0.24(-1.58%) |
Nov 18, 2013 | 15.51 | 15.56 | 15.42 | 15.48 | 3,391,711 | -0.00(-0.03%) |
Nov 15, 2013 | 15.35 | 15.49 | 15.32 | 15.49 | 4,640,418 | +0.15(+0.99%) |
Nov 14, 2013 | 15.22 | 15.42 | 15.19 | 15.34 | 5,356,506 | +0.15(+1.00%) |
Nov 13, 2013 | 15.22 | 15.25 | 15.11 | 15.19 | 4,930,863 | -0.07(-0.44%) |
Nov 12, 2013 | 15.34 | 15.42 | 15.22 | 15.25 | 2,725,565 | -0.10(-0.68%) |
Nov 11, 2013 | 15.38 | 15.43 | 15.29 | 15.36 | 2,708,919 | -0.06(-0.39%) |
Nov 08, 2013 | 15.45 | 15.48 | 15.22 | 15.42 | 7,247,650 | -0.07(-0.48%) |
Nov 07, 2013 | 15.72 | 15.72 | 15.41 | 15.49 | 5,885,585 | -0.18(-1.16%) |
Nov 06, 2013 | 15.60 | 15.70 | 15.55 | 15.67 | 5,782,796 | +0.07(+0.46%) |
Nov 05, 2013 | 15.56 | 15.70 | 15.52 | 15.60 | 36,206,764 | -0.23(-1.47%) |
Nov 04, 2013 | 15.78 | 15.89 | 15.62 | 15.83 | 3,442,507 | +0.06(+0.38%) |
Nov 01, 2013 | 15.79 | 15.90 | 15.68 | 15.77 | 3,544,282 | -0.01(-0.06%) |
Oct 31, 2013 | 15.81 | 16.05 | 15.52 | 15.78 | 3,347,174 | -0.03(-0.17%) |
Oct 30, 2013 | 15.66 | 16.01 | 15.66 | 15.81 | 5,445,557 | +0.10(+0.65%) |
Oct 29, 2013 | 15.81 | 15.87 | 15.66 | 15.71 | 3,849,307 | -0.03(-0.17%) |
Oct 28, 2013 | 15.97 | 15.99 | 15.62 | 15.74 | 6,771,685 | -0.17(-1.09%) |
Oct 25, 2013 | 15.83 | 15.98 | 15.76 | 15.91 | 3,905,559 | +0.12(+0.73%) |
Oct 24, 2013 | 15.62 | 15.82 | 15.59 | 15.79 | 3,848,117 | +0.18(+1.14%) |
Oct 23, 2013 | 15.69 | 15.72 | 15.43 | 15.62 | 2,882,782 | -0.10(-0.64%) |
Oct 22, 2013 | 15.72 | 15.76 | 15.56 | 15.72 | 3,263,473 | +0.08(+0.49%) |
Oct 21, 2013 | 15.38 | 15.66 | 15.38 | 15.64 | 5,816,288 | +0.31(+2.04%) |
Oct 18, 2013 | 15.42 | 15.47 | 15.32 | 15.33 | 4,862,877 | -0.03(-0.21%) |
Oct 17, 2013 | 15.08 | 15.40 | 15.05 | 15.36 | 4,270,946 | +0.28(+1.85%) |
Oct 16, 2013 | 14.95 | 15.13 | 14.89 | 15.08 | 3,911,558 | +0.15(+1.01%) |
Oct 15, 2013 | 15.18 | 15.18 | 14.89 | 14.93 | 3,200,668 | -0.24(-1.56%) |
Oct 14, 2013 | 14.83 | 15.21 | 14.80 | 15.17 | 4,294,190 | +0.25(+1.69%) |
Oct 11, 2013 | 14.82 | 14.95 | 14.73 | 14.91 | 3,692,090 | +0.12(+0.80%) |
Oct 10, 2013 | 14.81 | 14.91 | 14.77 | 14.80 | 5,016,371 | +0.14(+0.98%) |
Oct 09, 2013 | 14.62 | 14.76 | 14.59 | 14.65 | 3,519,328 | +0.03(+0.20%) |
Oct 08, 2013 | 14.92 | 14.93 | 14.62 | 14.62 | 6,167,153 | -0.29(-1.97%) |
Oct 07, 2013 | 14.91 | 15.08 | 14.86 | 14.92 | 3,672,453 | -0.07(-0.46%) |
Oct 04, 2013 | 14.99 | 15.08 | 14.91 | 14.99 | 2,264,033 | -0.01(-0.05%) |
Oct 03, 2013 | 15.10 | 15.14 | 14.90 | 14.99 | 4,004,646 | -0.18(-1.19%) |
Oct 02, 2013 | 15.20 | 15.26 | 15.08 | 15.17 | 3,566,416 | -0.06(-0.40%) |
Oct 01, 2013 | 15.05 | 15.25 | 14.98 | 15.24 | 3,453,638 | +0.18(+1.16%) |
Sep 30, 2013 | 14.87 | 15.06 | 14.83 | 15.06 | 3,206,176 | +0.03(+0.23%) |
Sep 27, 2013 | 15.11 | 15.12 | 14.93 | 15.03 | 3,796,012 | -0.13(-0.83%) |
Sep 26, 2013 | 14.97 | 15.19 | 14.84 | 15.15 | 4,222,465 | +0.15(+1.02%) |
Sep 25, 2013 | 14.87 | 15.03 | 14.78 | 15.00 | 3,836,307 | +0.13(+0.88%) |
Sep 24, 2013 | 14.95 | 15.00 | 14.82 | 14.87 | 3,389,897 | -0.10(-0.68%) |
Sep 23, 2013 | 15.05 | 15.11 | 14.93 | 14.97 | 3,773,417 | -0.17(-1.14%) |
Sep 20, 2013 | 15.33 | 15.37 | 15.12 | 15.14 | 5,934,861 | -0.20(-1.29%) |
Sep 19, 2013 | 14.99 | 15.38 | 14.94 | 15.34 | 11,374,573 | +0.44(+2.98%) |
Sep 18, 2013 | 14.29 | 14.90 | 14.27 | 14.90 | 6,545,748 | +0.61(+4.27%) |
Sep 17, 2013 | 14.33 | 14.37 | 14.23 | 14.29 | 4,884,030 | -0.09(-0.64%) |
Sep 16, 2013 | 14.40 | 14.50 | 14.34 | 14.38 | 7,285,471 | +0.06(+0.41%) |
Sep 13, 2013 | 14.44 | 14.51 | 14.22 | 14.32 | 6,231,246 | -0.10(-0.68%) |
Sep 12, 2013 | 14.58 | 14.67 | 14.38 | 14.42 | 3,906,544 | -0.18(-1.23%) |
Sep 11, 2013 | 14.76 | 14.79 | 14.51 | 14.60 | 3,820,776 | -0.20(-1.33%) |
Sep 10, 2013 | 14.67 | 14.80 | 14.56 | 14.79 | 3,909,515 | +0.20(+1.37%) |
Sep 09, 2013 | 14.54 | 14.61 | 14.46 | 14.59 | 3,977,135 | +0.12(+0.85%) |
Sep 06, 2013 | 14.53 | 14.59 | 14.43 | 14.47 | 3,062,884 | +0.03(+0.19%) |
Sep 05, 2013 | 14.38 | 14.51 | 14.36 | 14.44 | 2,965,479 | +0.06(+0.41%) |
Sep 04, 2013 | 14.50 | 14.53 | 14.30 | 14.38 | 4,442,330 | -0.08(-0.58%) |