Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 18.36 | 18.57 | 18.30 | 18.32 | 4,914 | +0.02(+0.11%) |
Nov 27, 2013 | 18.47 | 18.47 | 18.22 | 18.30 | 4,424 | -0.07(-0.38%) |
Nov 26, 2013 | 18.34 | 18.37 | 18.19 | 18.37 | 12,641 | -0.05(-0.27%) |
Nov 25, 2013 | 18.43 | 18.51 | 18.41 | 18.42 | 9,109 | -0.01(-0.05%) |
Nov 22, 2013 | 18.36 | 18.48 | 18.36 | 18.43 | 10,818 | +0.04(+0.22%) |
Nov 21, 2013 | 18.30 | 18.42 | 18.28 | 18.39 | 10,318 | +0.11(+0.61%) |
Nov 20, 2013 | 18.46 | 18.46 | 18.28 | 18.28 | 4,715 | -0.13(-0.71%) |
Nov 19, 2013 | 18.41 | 18.48 | 18.40 | 18.41 | 6,588 | -0.03(-0.16%) |
Nov 18, 2013 | 18.55 | 18.60 | 18.42 | 18.44 | 9,993 | +0.00(+0.00%) |
Nov 15, 2013 | 18.41 | 18.50 | 18.40 | 18.44 | 3,728 | +0.04(+0.22%) |
Nov 14, 2013 | 18.41 | 18.47 | 18.37 | 18.40 | 22,849 | +0.00(+0.00%) |
Nov 13, 2013 | 18.47 | 18.47 | 18.40 | 18.40 | 34,829 | -0.02(-0.11%) |
Nov 12, 2013 | 18.34 | 18.46 | 18.34 | 18.42 | 6,419 | +0.04(+0.22%) |
Nov 11, 2013 | 18.36 | 18.51 | 18.36 | 18.38 | 1,810 | +0.02(+0.11%) |
Nov 08, 2013 | 18.32 | 18.38 | 18.32 | 18.36 | 9,324 | +0.06(+0.33%) |
Nov 07, 2013 | 18.52 | 18.52 | 18.30 | 18.30 | 6,326 | -0.25(-1.35%) |
Nov 06, 2013 | 18.52 | 18.61 | 18.50 | 18.55 | 11,275 | +0.05(+0.27%) |
Nov 05, 2013 | 18.52 | 18.52 | 18.44 | 18.50 | 2,956 | -0.00(-0.00%) |
Nov 04, 2013 | 18.44 | 18.56 | 18.44 | 18.50 | 53,782 | +0.07(+0.38%) |
Nov 01, 2013 | 18.48 | 18.56 | 18.38 | 18.43 | 11,834 | +0.01(+0.05%) |
Oct 31, 2013 | 18.52 | 18.57 | 18.42 | 18.42 | 9,403 | -0.05(-0.27%) |
Oct 30, 2013 | 18.48 | 18.59 | 18.45 | 18.47 | 9,142 | -0.04(-0.22%) |
Oct 29, 2013 | 18.44 | 18.57 | 18.44 | 18.51 | 9,369 | +0.07(+0.38%) |
Oct 28, 2013 | 18.33 | 18.56 | 18.33 | 18.44 | 7,544 | -0.05(-0.27%) |
Oct 25, 2013 | 18.47 | 18.49 | 18.46 | 18.49 | 3,668 | -0.01(-0.05%) |
Oct 24, 2013 | 18.48 | 18.57 | 18.46 | 18.50 | 5,912 | +0.04(+0.22%) |
Oct 23, 2013 | 18.47 | 18.48 | 18.33 | 18.46 | 9,398 | -0.03(-0.16%) |
Oct 22, 2013 | 18.33 | 18.56 | 18.33 | 18.49 | 8,261 | +0.11(+0.60%) |
Oct 21, 2013 | 18.38 | 18.42 | 18.32 | 18.38 | 8,354 | -0.00(-0.00%) |
Oct 18, 2013 | 18.33 | 18.38 | 18.29 | 18.38 | 8,864 | +0.06(+0.33%) |
Oct 17, 2013 | 18.17 | 18.32 | 18.14 | 18.32 | 11,202 | +0.14(+0.77%) |
Oct 16, 2013 | 18.07 | 18.19 | 18.07 | 18.18 | 9,152 | +0.18(+1.00%) |
Oct 15, 2013 | 18.13 | 18.13 | 18.00 | 18.00 | 15,829 | -0.14(-0.78%) |
Oct 14, 2013 | 18.10 | 18.15 | 17.95 | 18.14 | 23,183 | +0.06(+0.33%) |
Oct 11, 2013 | 17.92 | 18.10 | 17.92 | 18.08 | 8,826 | +0.02(+0.11%) |
Oct 10, 2013 | 17.83 | 18.07 | 17.83 | 18.06 | 19,767 | +0.19(+1.06%) |
Oct 09, 2013 | 17.89 | 17.94 | 17.81 | 17.87 | 21,084 | -0.08(-0.45%) |
Oct 08, 2013 | 17.93 | 18.00 | 17.88 | 17.95 | 30,869 | -0.05(-0.26%) |
Oct 07, 2013 | 17.93 | 18.01 | 17.93 | 18.00 | 10,236 | -0.00(-0.02%) |
Oct 04, 2013 | 17.98 | 18.03 | 17.98 | 18.00 | 22,587 | +0.02(+0.11%) |
Oct 03, 2013 | 17.91 | 18.02 | 17.88 | 17.98 | 5,986 | +0.01(+0.05%) |
Oct 02, 2013 | 17.85 | 18.06 | 17.85 | 17.97 | 31,250 | -0.04(-0.22%) |
Oct 01, 2013 | 17.90 | 18.13 | 17.90 | 18.01 | 9,584 | +0.09(+0.50%) |
Sep 30, 2013 | 17.84 | 18.00 | 17.84 | 17.92 | 4,819 | -0.04(-0.22%) |
Sep 27, 2013 | 18.00 | 18.00 | 17.89 | 17.96 | 6,348 | +0.01(+0.06%) |
Sep 26, 2013 | 17.89 | 17.96 | 17.89 | 17.95 | 7,186 | +0.05(+0.28%) |
Sep 25, 2013 | 17.84 | 17.96 | 17.84 | 17.90 | 8,246 | -0.01(-0.06%) |
Sep 24, 2013 | 17.90 | 17.91 | 17.75 | 17.91 | 9,694 | +0.01(+0.06%) |
Sep 23, 2013 | 17.86 | 17.94 | 17.84 | 17.90 | 32,591 | -0.01(-0.06%) |
Sep 20, 2013 | 17.97 | 17.99 | 17.91 | 17.91 | 8,095 | -0.02(-0.11%) |
Sep 19, 2013 | 18.00 | 18.00 | 17.90 | 17.93 | 20,564 | -0.03(-0.17%) |
Sep 18, 2013 | 17.83 | 17.99 | 17.83 | 17.96 | 4,925 | +0.08(+0.45%) |
Sep 17, 2013 | 17.88 | 17.90 | 17.80 | 17.88 | 17,788 | +0.01(+0.06%) |
Sep 16, 2013 | 17.91 | 17.87 | 17.76 | 17.87 | 14,238 | +0.11(+0.64%) |
Sep 13, 2013 | 17.72 | 17.77 | 17.66 | 17.76 | 9,704 | +0.03(+0.14%) |
Sep 12, 2013 | 17.70 | 17.74 | 17.66 | 17.73 | 10,247 | -0.02(-0.11%) |
Sep 11, 2013 | 17.68 | 17.82 | 17.68 | 17.75 | 13,462 | +0.07(+0.40%) |
Sep 10, 2013 | 17.62 | 17.73 | 17.62 | 17.68 | 58,906 | -0.08(-0.45%) |
Sep 09, 2013 | 17.64 | 17.76 | 17.64 | 17.76 | 93,084 | +0.12(+0.68%) |
Sep 06, 2013 | 17.68 | 17.70 | 17.60 | 17.64 | 74,083 | -0.07(-0.40%) |
Sep 05, 2013 | 17.78 | 17.78 | 17.68 | 17.71 | 8,674 | +0.01(+0.06%) |
Sep 04, 2013 | 17.60 | 17.73 | 17.60 | 17.70 | 8,726 | +0.02(+0.11%) |