Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 17.20 | 17.47 | 17.16 | 17.23 | 126,357 | +0.05(+0.31%) |
Nov 27, 2013 | 16.99 | 17.27 | 16.92 | 17.18 | 240,028 | +0.07(+0.42%) |
Nov 26, 2013 | 17.10 | 17.13 | 16.96 | 17.11 | 619,263 | +0.01(+0.08%) |
Nov 25, 2013 | 17.21 | 17.42 | 17.05 | 17.09 | 386,303 | -0.12(-0.68%) |
Nov 22, 2013 | 16.71 | 17.45 | 16.67 | 17.21 | 487,165 | +0.45(+2.72%) |
Nov 21, 2013 | 17.00 | 17.01 | 16.53 | 16.76 | 1,410,294 | -0.70(-3.99%) |
Nov 20, 2013 | 17.67 | 17.67 | 17.36 | 17.45 | 1,119,142 | -0.12(-0.69%) |
Nov 19, 2013 | 17.59 | 17.93 | 17.57 | 17.57 | 427,215 | +0.02(+0.14%) |
Nov 18, 2013 | 17.46 | 17.85 | 17.46 | 17.55 | 372,402 | +0.17(+1.00%) |
Nov 15, 2013 | 17.38 | 17.38 | 17.25 | 17.37 | 221,073 | -0.04(-0.20%) |
Nov 14, 2013 | 17.41 | 17.46 | 17.34 | 17.41 | 359,269 | -0.01(-0.06%) |
Nov 13, 2013 | 17.17 | 17.44 | 17.16 | 17.42 | 322,913 | +0.17(+0.97%) |
Nov 12, 2013 | 17.30 | 17.42 | 17.24 | 17.25 | 292,735 | -0.02(-0.10%) |
Nov 11, 2013 | 17.13 | 17.29 | 17.11 | 17.27 | 136,660 | +0.11(+0.66%) |
Nov 08, 2013 | 17.08 | 17.26 | 17.03 | 17.16 | 265,116 | +0.06(+0.35%) |
Nov 07, 2013 | 17.07 | 17.22 | 17.06 | 17.10 | 488,729 | +0.05(+0.29%) |
Nov 06, 2013 | 17.12 | 17.16 | 16.97 | 17.05 | 180,776 | -0.01(-0.04%) |
Nov 05, 2013 | 17.25 | 17.25 | 16.95 | 17.05 | 375,527 | -0.21(-1.24%) |
Nov 04, 2013 | 17.42 | 17.42 | 17.16 | 17.27 | 298,929 | -0.10(-0.55%) |
Nov 01, 2013 | 17.18 | 17.37 | 17.13 | 17.36 | 358,678 | +0.19(+1.12%) |
Oct 31, 2013 | 17.02 | 17.20 | 16.98 | 17.17 | 215,337 | +0.22(+1.28%) |
Oct 30, 2013 | 17.11 | 17.26 | 16.87 | 16.95 | 116,329 | -0.12(-0.71%) |
Oct 29, 2013 | 17.34 | 17.42 | 17.03 | 17.08 | 278,094 | -0.22(-1.27%) |
Oct 28, 2013 | 17.09 | 17.36 | 17.09 | 17.30 | 235,142 | +0.20(+1.14%) |
Oct 25, 2013 | 17.11 | 17.18 | 17.00 | 17.10 | 135,223 | -0.01(-0.04%) |
Oct 24, 2013 | 16.98 | 17.11 | 16.91 | 17.11 | 160,589 | +0.10(+0.61%) |
Oct 23, 2013 | 16.99 | 17.05 | 16.92 | 17.00 | 356,870 | -0.04(-0.23%) |
Oct 22, 2013 | 16.90 | 17.14 | 16.90 | 17.04 | 522,283 | +0.25(+1.46%) |
Oct 21, 2013 | 16.82 | 16.88 | 16.74 | 16.80 | 308,062 | +0.00(+0.02%) |
Oct 18, 2013 | 16.63 | 16.79 | 16.62 | 16.79 | 153,523 | +0.20(+1.20%) |
Oct 17, 2013 | 16.46 | 16.60 | 16.38 | 16.60 | 397,557 | +0.10(+0.60%) |
Oct 16, 2013 | 16.30 | 16.50 | 16.19 | 16.50 | 498,863 | +0.26(+1.58%) |
Oct 15, 2013 | 16.41 | 16.45 | 16.20 | 16.24 | 341,706 | -0.27(-1.66%) |
Oct 14, 2013 | 16.48 | 16.59 | 16.38 | 16.51 | 138,404 | +0.02(+0.13%) |
Oct 11, 2013 | 16.39 | 16.52 | 16.37 | 16.49 | 220,046 | +0.08(+0.48%) |
Oct 10, 2013 | 16.47 | 16.60 | 16.39 | 16.41 | 241,460 | +0.08(+0.48%) |
Oct 09, 2013 | 16.11 | 16.35 | 16.05 | 16.34 | 526,395 | +0.28(+1.77%) |
Oct 08, 2013 | 16.25 | 16.25 | 15.94 | 16.05 | 347,104 | -0.20(-1.25%) |
Oct 07, 2013 | 16.44 | 16.44 | 16.25 | 16.25 | 247,915 | -0.28(-1.72%) |
Oct 04, 2013 | 16.42 | 16.66 | 16.40 | 16.54 | 273,172 | +0.15(+0.91%) |
Oct 03, 2013 | 16.44 | 16.44 | 16.34 | 16.39 | 384,798 | -0.02(-0.13%) |
Oct 02, 2013 | 16.53 | 16.53 | 16.39 | 16.41 | 234,810 | -0.18(-1.11%) |
Oct 01, 2013 | 16.55 | 16.64 | 16.40 | 16.60 | 282,552 | +0.09(+0.52%) |
Sep 30, 2013 | 16.68 | 16.68 | 16.48 | 16.51 | 426,329 | -0.20(-1.21%) |
Sep 27, 2013 | 16.81 | 16.88 | 16.65 | 16.71 | 279,439 | -0.12(-0.70%) |
Sep 26, 2013 | 16.95 | 17.06 | 16.82 | 16.83 | 308,531 | -0.05(-0.32%) |
Sep 25, 2013 | 17.22 | 17.22 | 16.86 | 16.88 | 389,062 | -0.32(-1.86%) |
Sep 24, 2013 | 17.05 | 17.25 | 17.05 | 17.20 | 448,995 | +0.15(+0.90%) |
Sep 23, 2013 | 16.87 | 17.06 | 16.79 | 17.05 | 570,689 | +0.22(+1.31%) |
Sep 20, 2013 | 16.95 | 16.95 | 16.79 | 16.83 | 922,223 | -0.04(-0.23%) |
Sep 19, 2013 | 16.84 | 16.94 | 16.66 | 16.87 | 866,459 | +0.09(+0.53%) |
Sep 18, 2013 | 16.68 | 16.81 | 16.50 | 16.78 | 291,747 | +0.15(+0.88%) |
Sep 17, 2013 | 16.63 | 16.82 | 16.63 | 16.63 | 582,508 | +0.09(+0.52%) |
Sep 16, 2013 | 16.56 | 16.56 | 16.44 | 16.55 | 358,121 | +0.17(+1.06%) |
Sep 13, 2013 | 16.33 | 16.49 | 16.31 | 16.38 | 334,474 | +0.02(+0.13%) |
Sep 12, 2013 | 16.43 | 16.55 | 16.31 | 16.35 | 313,758 | -0.13(-0.80%) |
Sep 11, 2013 | 16.41 | 16.49 | 16.34 | 16.49 | 439,330 | +0.08(+0.48%) |
Sep 10, 2013 | 16.34 | 16.41 | 16.28 | 16.41 | 260,143 | +0.11(+0.65%) |
Sep 09, 2013 | 16.24 | 16.30 | 16.22 | 16.30 | 392,241 | +0.12(+0.77%) |
Sep 06, 2013 | 16.39 | 16.45 | 16.13 | 16.18 | 408,392 | -0.08(-0.48%) |
Sep 05, 2013 | 16.23 | 16.34 | 16.21 | 16.25 | 334,648 | +0.05(+0.29%) |
Sep 04, 2013 | 16.07 | 16.23 | 16.00 | 16.21 | 351,314 | +0.15(+0.95%) |