Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 14.28 | 14.35 | 14.24 | 14.28 | 4,536,124 | +0.29(+2.08%) |
Nov 27, 2013 | 14.04 | 14.05 | 13.95 | 13.99 | 2,459,071 | +0.03(+0.25%) |
Nov 26, 2013 | 13.93 | 13.99 | 13.84 | 13.96 | 2,902,376 | +0.03(+0.18%) |
Nov 25, 2013 | 14.11 | 14.15 | 13.93 | 13.93 | 3,599,118 | +0.00(+0.00%) |
Nov 22, 2013 | 13.81 | 13.98 | 13.77 | 13.93 | 3,301,451 | +0.13(+0.93%) |
Nov 21, 2013 | 13.79 | 13.81 | 13.72 | 13.80 | 5,072,062 | -0.18(-1.29%) |
Nov 20, 2013 | 14.14 | 14.19 | 13.92 | 13.98 | 6,094,972 | -0.28(-1.98%) |
Nov 19, 2013 | 14.32 | 14.39 | 14.23 | 14.27 | 4,027,070 | -0.06(-0.42%) |
Nov 18, 2013 | 14.34 | 14.48 | 14.32 | 14.32 | 5,897,642 | +0.25(+1.77%) |
Nov 15, 2013 | 14.09 | 14.14 | 14.03 | 14.08 | 5,826,188 | +0.13(+0.92%) |
Nov 14, 2013 | 13.76 | 13.97 | 13.68 | 13.95 | 4,320,841 | +0.51(+3.76%) |
Nov 12, 2013 | 13.70 | 13.54 | 13.33 | 13.44 | 10,855,256 | -0.26(-1.88%) |
Nov 11, 2013 | 13.82 | 13.82 | 13.69 | 13.70 | 4,926,156 | -0.15(-1.11%) |
Nov 08, 2013 | 13.93 | 13.93 | 13.77 | 13.85 | 7,816,116 | -0.09(-0.68%) |
Nov 07, 2013 | 14.31 | 14.32 | 13.94 | 13.95 | 6,145,237 | -0.45(-3.15%) |
Nov 06, 2013 | 14.35 | 14.45 | 14.32 | 14.40 | 2,668,091 | -0.04(-0.30%) |
Nov 05, 2013 | 14.52 | 14.57 | 14.45 | 14.45 | 5,610,699 | -0.21(-1.46%) |
Nov 04, 2013 | 14.59 | 14.66 | 14.55 | 14.66 | 2,964,020 | +0.14(+0.94%) |
Nov 01, 2013 | 14.54 | 14.62 | 14.43 | 14.52 | 4,035,486 | +0.12(+0.86%) |
Oct 31, 2013 | 14.57 | 14.63 | 14.38 | 14.40 | 5,853,566 | +0.00(+0.03%) |
Oct 30, 2013 | 14.55 | 14.55 | 14.33 | 14.39 | 2,552,873 | -0.07(-0.47%) |
Oct 29, 2013 | 14.39 | 14.54 | 14.39 | 14.46 | 4,140,563 | +0.26(+1.81%) |
Oct 28, 2013 | 14.16 | 14.21 | 14.07 | 14.21 | 3,127,725 | -0.09(-0.66%) |
Oct 25, 2013 | 14.15 | 14.31 | 14.15 | 14.30 | 1,720,702 | +0.08(+0.54%) |
Oct 24, 2013 | 14.30 | 14.30 | 14.19 | 14.22 | 3,634,366 | -0.03(-0.18%) |
Oct 23, 2013 | 14.30 | 14.38 | 14.25 | 14.25 | 3,585,253 | -0.30(-2.03%) |
Oct 22, 2013 | 14.51 | 14.68 | 14.51 | 14.54 | 4,739,926 | +0.16(+1.10%) |
Oct 21, 2013 | 14.39 | 14.45 | 14.34 | 14.39 | 2,110,992 | +0.01(+0.06%) |
Oct 18, 2013 | 14.47 | 14.47 | 14.35 | 14.38 | 3,085,336 | +0.10(+0.69%) |
Oct 17, 2013 | 14.11 | 14.30 | 14.09 | 14.28 | 2,416,427 | +0.06(+0.40%) |
Oct 16, 2013 | 14.07 | 14.23 | 14.05 | 14.22 | 2,883,812 | +0.14(+1.03%) |
Oct 15, 2013 | 14.16 | 14.18 | 14.01 | 14.08 | 5,737,559 | -0.39(-2.67%) |
Oct 14, 2013 | 14.24 | 14.54 | 14.23 | 14.46 | 5,614,265 | +0.15(+1.08%) |
Oct 11, 2013 | 14.18 | 14.31 | 14.13 | 14.31 | 4,546,078 | -0.03(-0.18%) |
Oct 10, 2013 | 14.14 | 14.38 | 14.14 | 14.33 | 6,950,381 | +0.51(+3.72%) |
Oct 09, 2013 | 13.79 | 14.03 | 13.75 | 13.82 | 4,976,318 | +0.29(+2.15%) |
Oct 08, 2013 | 13.70 | 13.75 | 13.48 | 13.53 | 5,463,986 | -0.28(-2.05%) |
Oct 07, 2013 | 13.76 | 13.90 | 13.76 | 13.81 | 3,714,926 | -0.06(-0.43%) |
Oct 04, 2013 | 13.71 | 13.90 | 13.70 | 13.87 | 4,096,503 | +0.27(+1.95%) |
Oct 03, 2013 | 13.69 | 13.73 | 13.50 | 13.60 | 4,761,320 | +0.16(+1.21%) |
Oct 02, 2013 | 13.27 | 13.44 | 13.24 | 13.44 | 3,435,523 | +0.12(+0.90%) |
Oct 01, 2013 | 13.15 | 13.34 | 13.15 | 13.32 | 3,267,148 | +0.17(+1.30%) |
Sep 27, 2013 | 13.29 | 13.36 | 13.09 | 13.15 | 6,680,779 | -0.48(-3.52%) |
Sep 26, 2013 | 13.54 | 13.66 | 13.52 | 13.63 | 3,785,700 | +0.21(+1.53%) |
Sep 25, 2013 | 13.46 | 13.54 | 13.40 | 13.42 | 7,732,693 | -0.06(-0.44%) |
Sep 24, 2013 | 13.45 | 13.54 | 13.32 | 13.48 | 6,176,909 | -0.04(-0.32%) |
Sep 23, 2013 | 13.48 | 13.56 | 13.45 | 13.53 | 5,763,120 | -0.12(-0.89%) |
Sep 20, 2013 | 13.76 | 13.79 | 13.63 | 13.65 | 10,538,659 | -0.37(-2.65%) |
Sep 19, 2013 | 14.12 | 14.20 | 13.96 | 14.02 | 7,540,754 | -0.05(-0.33%) |
Sep 18, 2013 | 13.31 | 14.09 | 13.24 | 14.07 | 9,975,055 | +0.67(+5.00%) |
Sep 17, 2013 | 13.39 | 13.41 | 13.33 | 13.40 | 1,836,450 | +0.00(+0.00%) |
Sep 16, 2013 | 13.43 | 13.50 | 13.36 | 13.40 | 4,556,773 | -0.03(-0.25%) |
Sep 13, 2013 | 13.23 | 13.47 | 13.22 | 13.43 | 6,412,685 | +0.23(+1.75%) |
Sep 12, 2013 | 13.31 | 13.35 | 13.16 | 13.20 | 6,943,228 | -0.27(-2.02%) |
Sep 11, 2013 | 13.49 | 13.52 | 13.41 | 13.47 | 8,247,590 | +0.11(+0.82%) |
Sep 10, 2013 | 13.41 | 13.45 | 13.31 | 13.36 | 8,568,084 | +0.22(+1.66%) |
Sep 09, 2013 | 12.88 | 13.17 | 12.87 | 13.15 | 10,209,528 | +0.41(+3.18%) |
Sep 06, 2013 | 12.77 | 12.86 | 12.64 | 12.74 | 8,686,989 | +0.31(+2.47%) |
Sep 05, 2013 | 12.25 | 12.49 | 12.18 | 12.43 | 10,215,292 | +0.32(+2.68%) |
Sep 04, 2013 | 11.86 | 12.15 | 11.82 | 12.11 | 13,580,367 | +0.63(+5.51%) |