Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 19.97 | 19.97 | 19.73 | 19.84 | 39,921 | -0.04(-0.18%) |
Nov 27, 2013 | 19.94 | 20.01 | 19.67 | 19.88 | 103,812 | -0.01(-0.05%) |
Nov 26, 2013 | 19.96 | 20.03 | 19.87 | 19.89 | 102,047 | +0.93(+4.92%) |
Nov 25, 2013 | 19.10 | 19.12 | 18.89 | 18.96 | 71,248 | -1.03(-5.16%) |
Nov 22, 2013 | 19.78 | 20.03 | 19.76 | 19.99 | 89,504 | +0.52(+2.67%) |
Nov 21, 2013 | 19.28 | 19.52 | 19.22 | 19.47 | 181,705 | +1.80(+10.19%) |
Nov 20, 2013 | 17.73 | 17.84 | 17.60 | 17.67 | 49,011 | +0.69(+4.03%) |
Nov 19, 2013 | 17.00 | 17.03 | 16.90 | 16.98 | 72,675 | -0.27(-1.59%) |
Nov 18, 2013 | 17.12 | 17.32 | 17.12 | 17.26 | 36,844 | +0.26(+1.50%) |
Nov 15, 2013 | 16.60 | 17.01 | 16.60 | 17.00 | 63,181 | +0.40(+2.42%) |
Nov 14, 2013 | 16.52 | 16.62 | 16.45 | 16.60 | 20,793 | -0.17(-1.04%) |
Nov 13, 2013 | 16.47 | 16.77 | 16.43 | 16.77 | 18,620 | +0.34(+2.06%) |
Nov 12, 2013 | 16.44 | 16.54 | 16.40 | 16.43 | 21,634 | -0.10(-0.61%) |
Nov 11, 2013 | 16.49 | 16.54 | 16.46 | 16.54 | 19,600 | +0.03(+0.17%) |
Nov 08, 2013 | 16.58 | 16.67 | 16.51 | 16.51 | 52,440 | -0.10(-0.61%) |
Nov 07, 2013 | 16.88 | 16.89 | 16.61 | 16.61 | 31,739 | -0.31(-1.84%) |
Nov 06, 2013 | 17.04 | 17.12 | 16.92 | 16.92 | 14,649 | -0.19(-1.12%) |
Nov 05, 2013 | 17.12 | 17.16 | 17.04 | 17.11 | 25,776 | -0.13(-0.74%) |
Nov 04, 2013 | 17.10 | 17.24 | 17.06 | 17.24 | 12,772 | +0.14(+0.80%) |
Nov 01, 2013 | 17.13 | 17.13 | 16.96 | 17.10 | 13,005 | +0.20(+1.19%) |
Oct 31, 2013 | 17.08 | 17.10 | 16.90 | 16.90 | 58,366 | -0.84(-4.74%) |
Oct 30, 2013 | 17.59 | 17.76 | 17.41 | 17.74 | 19,022 | +0.40(+2.32%) |
Oct 29, 2013 | 17.35 | 17.41 | 17.19 | 17.34 | 29,934 | +0.05(+0.26%) |
Oct 28, 2013 | 17.37 | 17.54 | 17.29 | 17.29 | 27,066 | +0.11(+0.64%) |
Oct 25, 2013 | 17.35 | 17.49 | 17.18 | 17.18 | 20,686 | -0.30(-1.72%) |
Oct 24, 2013 | 17.45 | 17.63 | 17.37 | 17.49 | 23,795 | +0.20(+1.16%) |
Oct 23, 2013 | 17.41 | 17.44 | 17.27 | 17.28 | 25,722 | -0.61(-3.42%) |
Oct 22, 2013 | 17.91 | 17.96 | 17.76 | 17.90 | 29,250 | -0.27(-1.51%) |
Oct 21, 2013 | 18.04 | 18.17 | 17.94 | 18.17 | 40,184 | +0.45(+2.53%) |
Oct 18, 2013 | 17.72 | 17.89 | 17.65 | 17.72 | 35,691 | +0.09(+0.52%) |
Oct 17, 2013 | 17.52 | 17.93 | 17.52 | 17.63 | 64,756 | -0.14(-0.77%) |
Oct 16, 2013 | 17.75 | 17.81 | 17.68 | 17.77 | 30,787 | +0.23(+1.30%) |
Oct 15, 2013 | 17.70 | 17.80 | 17.53 | 17.54 | 15,880 | -0.13(-0.72%) |
Oct 14, 2013 | 17.54 | 17.74 | 17.52 | 17.67 | 24,641 | +0.00(+0.00%) |
Oct 11, 2013 | 17.53 | 17.78 | 17.53 | 17.67 | 19,162 | +0.14(+0.78%) |
Oct 10, 2013 | 17.00 | 17.53 | 17.00 | 17.53 | 65,862 | +0.55(+3.23%) |
Oct 09, 2013 | 17.13 | 17.23 | 16.90 | 16.98 | 50,893 | +0.40(+2.42%) |
Oct 08, 2013 | 16.78 | 16.79 | 16.57 | 16.58 | 27,379 | +0.01(+0.06%) |
Oct 07, 2013 | 16.53 | 16.74 | 16.53 | 16.57 | 29,343 | -0.22(-1.31%) |
Oct 04, 2013 | 16.74 | 16.79 | 16.54 | 16.79 | 28,786 | +0.15(+0.88%) |
Oct 03, 2013 | 16.87 | 16.94 | 16.54 | 16.64 | 9,339 | -0.26(-1.57%) |
Oct 02, 2013 | 16.87 | 16.93 | 16.81 | 16.91 | 14,318 | -0.44(-2.53%) |
Oct 01, 2013 | 17.08 | 17.35 | 17.08 | 17.35 | 14,986 | +0.23(+1.33%) |
Sep 30, 2013 | 16.90 | 17.12 | 16.79 | 17.12 | 30,525 | +0.48(+2.91%) |
Sep 27, 2013 | 16.75 | 16.86 | 16.62 | 16.64 | 12,720 | -0.42(-2.46%) |
Sep 26, 2013 | 17.14 | 17.23 | 16.94 | 17.06 | 26,537 | -0.27(-1.58%) |
Sep 25, 2013 | 17.54 | 17.54 | 17.33 | 17.33 | 28,500 | -0.03(-0.16%) |
Sep 24, 2013 | 17.50 | 17.53 | 17.36 | 17.36 | 17,903 | -0.34(-1.91%) |
Sep 23, 2013 | 17.72 | 17.74 | 17.54 | 17.70 | 17,021 | +0.03(+0.16%) |
Sep 20, 2013 | 18.09 | 18.09 | 17.67 | 17.67 | 16,339 | -0.51(-2.81%) |
Sep 19, 2013 | 18.22 | 18.23 | 17.98 | 18.18 | 17,476 | -0.35(-1.87%) |
Sep 18, 2013 | 18.16 | 18.53 | 18.02 | 18.53 | 29,265 | +0.25(+1.35%) |
Sep 17, 2013 | 18.27 | 18.30 | 18.12 | 18.28 | 24,397 | +0.34(+1.88%) |
Sep 16, 2013 | 18.01 | 18.06 | 17.81 | 17.94 | 18,113 | +0.13(+0.72%) |
Sep 13, 2013 | 17.96 | 17.96 | 17.76 | 17.81 | 20,232 | -0.06(-0.36%) |
Sep 12, 2013 | 18.11 | 18.16 | 17.88 | 17.88 | 17,269 | -0.23(-1.26%) |
Sep 11, 2013 | 18.12 | 18.27 | 18.07 | 18.11 | 19,355 | -0.26(-1.39%) |
Sep 10, 2013 | 18.24 | 18.38 | 18.07 | 18.36 | 40,788 | +0.76(+4.31%) |
Sep 09, 2013 | 17.34 | 17.60 | 17.17 | 17.60 | 37,691 | +0.33(+1.90%) |
Sep 06, 2013 | 17.21 | 17.35 | 17.10 | 17.28 | 49,482 | +0.89(+5.41%) |
Sep 05, 2013 | 16.36 | 16.43 | 16.22 | 16.39 | 14,230 | -0.15(-0.88%) |
Sep 04, 2013 | 16.20 | 16.54 | 16.17 | 16.54 | 15,728 | +0.29(+1.80%) |