Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 19.09 | 19.51 | 19.02 | 19.40 | 107,323 | +0.48(+2.51%) |
Nov 27, 2013 | 18.74 | 19.00 | 18.70 | 18.92 | 115,349 | +0.24(+1.27%) |
Nov 26, 2013 | 18.65 | 18.78 | 18.51 | 18.68 | 169,707 | +0.09(+0.48%) |
Nov 25, 2013 | 18.50 | 18.61 | 18.38 | 18.59 | 117,947 | +0.10(+0.53%) |
Nov 22, 2013 | 18.40 | 18.55 | 18.12 | 18.50 | 107,681 | +0.16(+0.86%) |
Nov 21, 2013 | 18.14 | 18.38 | 18.14 | 18.34 | 103,215 | +0.34(+1.87%) |
Nov 20, 2013 | 18.35 | 18.35 | 17.90 | 18.00 | 90,518 | -0.23(-1.25%) |
Nov 19, 2013 | 18.17 | 18.54 | 18.07 | 18.23 | 217,184 | +0.12(+0.66%) |
Nov 18, 2013 | 18.15 | 18.38 | 18.04 | 18.11 | 135,583 | +0.04(+0.22%) |
Nov 15, 2013 | 17.91 | 18.10 | 17.77 | 18.07 | 149,760 | +0.14(+0.77%) |
Nov 14, 2013 | 17.72 | 17.96 | 17.61 | 17.93 | 129,649 | +0.24(+1.34%) |
Nov 13, 2013 | 17.50 | 17.75 | 17.35 | 17.69 | 148,661 | +0.11(+0.62%) |
Nov 12, 2013 | 17.27 | 17.62 | 17.23 | 17.58 | 112,416 | +0.32(+1.83%) |
Nov 11, 2013 | 17.27 | 17.48 | 17.21 | 17.27 | 83,822 | -0.09(-0.51%) |
Nov 08, 2013 | 16.85 | 17.61 | 16.85 | 17.36 | 162,913 | +0.50(+2.99%) |
Nov 07, 2013 | 17.34 | 17.34 | 16.85 | 16.85 | 140,663 | -0.36(-2.07%) |
Nov 06, 2013 | 17.39 | 17.54 | 17.15 | 17.21 | 128,098 | -0.12(-0.69%) |
Nov 05, 2013 | 17.30 | 17.41 | 17.13 | 17.33 | 119,676 | -0.03(-0.17%) |
Nov 04, 2013 | 17.27 | 17.38 | 17.13 | 17.36 | 260,702 | +0.11(+0.63%) |
Nov 01, 2013 | 17.13 | 17.36 | 17.07 | 17.25 | 312,271 | +0.08(+0.46%) |
Oct 31, 2013 | 17.27 | 17.36 | 17.07 | 17.17 | 237,616 | -0.04(-0.23%) |
Oct 30, 2013 | 17.36 | 17.40 | 17.07 | 17.21 | 180,231 | -0.06(-0.34%) |
Oct 29, 2013 | 17.14 | 17.43 | 16.92 | 17.27 | 173,779 | +0.13(+0.75%) |
Oct 28, 2013 | 17.06 | 17.22 | 16.85 | 17.14 | 356,938 | +0.14(+0.81%) |
Oct 25, 2013 | 17.22 | 17.24 | 16.91 | 17.00 | 80,772 | -0.11(-0.64%) |
Oct 24, 2013 | 17.04 | 17.20 | 16.97 | 17.11 | 154,863 | +0.10(+0.58%) |
Oct 23, 2013 | 16.72 | 17.16 | 16.71 | 17.01 | 153,196 | +0.21(+1.24%) |
Oct 22, 2013 | 16.92 | 16.92 | 16.75 | 16.80 | 177,306 | -0.02(-0.12%) |
Oct 21, 2013 | 16.74 | 16.85 | 16.52 | 16.82 | 193,839 | +0.18(+1.07%) |
Oct 18, 2013 | 16.80 | 16.91 | 16.57 | 16.64 | 422,502 | +0.06(+0.36%) |
Oct 17, 2013 | 16.33 | 16.62 | 16.25 | 16.59 | 248,270 | +0.17(+1.03%) |
Oct 16, 2013 | 16.28 | 16.46 | 16.25 | 16.42 | 162,629 | +0.30(+1.84%) |
Oct 15, 2013 | 16.26 | 16.26 | 15.91 | 16.12 | 239,276 | -0.13(-0.79%) |
Oct 14, 2013 | 16.03 | 16.27 | 15.89 | 16.25 | 174,551 | +0.15(+0.92%) |
Oct 11, 2013 | 15.68 | 16.23 | 15.64 | 16.10 | 267,987 | +0.38(+2.39%) |
Oct 10, 2013 | 15.26 | 15.77 | 15.26 | 15.72 | 146,982 | +0.68(+4.54%) |
Oct 09, 2013 | 15.08 | 15.29 | 15.00 | 15.04 | 213,853 | +0.02(+0.13%) |
Oct 08, 2013 | 15.01 | 15.18 | 14.91 | 15.02 | 184,514 | +0.05(+0.33%) |
Oct 07, 2013 | 15.12 | 15.14 | 14.95 | 14.97 | 181,984 | -0.29(-1.88%) |
Oct 04, 2013 | 15.21 | 15.35 | 15.21 | 15.26 | 70,761 | +0.05(+0.32%) |
Oct 03, 2013 | 15.28 | 15.29 | 15.06 | 15.21 | 120,745 | -0.15(-0.97%) |
Oct 02, 2013 | 15.35 | 15.50 | 15.26 | 15.36 | 160,304 | -0.13(-0.83%) |
Oct 01, 2013 | 15.32 | 15.50 | 15.29 | 15.49 | 188,999 | +0.19(+1.23%) |
Sep 30, 2013 | 15.15 | 15.38 | 15.05 | 15.30 | 249,800 | -0.06(-0.39%) |
Sep 27, 2013 | 15.32 | 15.52 | 15.31 | 15.36 | 115,609 | -0.11(-0.70%) |
Sep 26, 2013 | 15.10 | 15.47 | 15.06 | 15.47 | 203,177 | +0.37(+2.42%) |
Sep 25, 2013 | 15.50 | 15.50 | 15.06 | 15.10 | 370,407 | -0.40(-2.55%) |
Sep 24, 2013 | 15.56 | 15.74 | 15.37 | 15.50 | 283,860 | -0.06(-0.38%) |
Sep 23, 2013 | 15.30 | 15.62 | 15.16 | 15.56 | 243,138 | +0.30(+1.95%) |
Sep 20, 2013 | 15.34 | 15.54 | 15.25 | 15.26 | 358,866 | -0.04(-0.26%) |
Sep 19, 2013 | 15.04 | 15.37 | 15.00 | 15.30 | 204,826 | +0.34(+2.25%) |
Sep 18, 2013 | 15.04 | 15.08 | 14.82 | 14.96 | 287,924 | -0.05(-0.33%) |
Sep 17, 2013 | 14.85 | 15.06 | 14.81 | 15.01 | 128,253 | +0.12(+0.80%) |
Sep 16, 2013 | 14.92 | 14.92 | 14.78 | 14.89 | 133,950 | +0.08(+0.53%) |
Sep 13, 2013 | 14.75 | 14.85 | 14.64 | 14.81 | 87,853 | +0.08(+0.54%) |
Sep 12, 2013 | 14.79 | 14.84 | 14.63 | 14.73 | 123,434 | -0.06(-0.40%) |
Sep 11, 2013 | 14.67 | 14.87 | 14.63 | 14.79 | 148,593 | +0.13(+0.88%) |
Sep 10, 2013 | 14.65 | 14.67 | 14.52 | 14.67 | 216,888 | +0.11(+0.75%) |
Sep 09, 2013 | 14.46 | 14.65 | 14.43 | 14.56 | 190,926 | +0.14(+0.96%) |
Sep 06, 2013 | 14.26 | 14.53 | 13.90 | 14.42 | 291,525 | +0.22(+1.53%) |
Sep 05, 2013 | 14.00 | 14.31 | 14.00 | 14.20 | 314,365 | +0.21(+1.49%) |
Sep 04, 2013 | 13.74 | 13.99 | 13.68 | 13.99 | 435,535 | +0.25(+1.80%) |