Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 18.55 | 18.66 | 18.37 | 18.43 | 110,000 | +0.01(+0.04%) |
Nov 27, 2013 | 18.31 | 18.48 | 18.18 | 18.43 | 122,676 | +0.17(+0.93%) |
Nov 26, 2013 | 18.27 | 18.29 | 17.94 | 18.26 | 205,856 | +0.04(+0.22%) |
Nov 25, 2013 | 18.33 | 18.42 | 18.19 | 18.22 | 119,609 | -0.03(-0.18%) |
Nov 22, 2013 | 18.35 | 18.42 | 18.19 | 18.25 | 162,174 | -0.06(-0.31%) |
Nov 21, 2013 | 18.02 | 18.39 | 17.98 | 18.31 | 123,675 | +0.32(+1.79%) |
Nov 20, 2013 | 18.10 | 18.24 | 17.91 | 17.98 | 148,053 | -0.10(-0.58%) |
Nov 19, 2013 | 18.21 | 18.33 | 18.03 | 18.09 | 128,805 | -0.17(-0.93%) |
Nov 18, 2013 | 18.35 | 18.41 | 18.22 | 18.26 | 109,615 | -0.02(-0.13%) |
Nov 15, 2013 | 18.23 | 18.31 | 18.08 | 18.28 | 136,329 | +0.10(+0.53%) |
Nov 14, 2013 | 18.18 | 18.28 | 18.09 | 18.18 | 153,854 | +0.05(+0.27%) |
Nov 13, 2013 | 17.97 | 18.22 | 17.87 | 18.14 | 432,798 | +0.09(+0.49%) |
Nov 12, 2013 | 18.06 | 18.18 | 17.93 | 18.05 | 175,926 | -0.02(-0.13%) |
Nov 11, 2013 | 18.06 | 18.18 | 17.79 | 18.07 | 439,905 | +0.02(+0.09%) |
Nov 08, 2013 | 17.85 | 18.06 | 17.56 | 18.06 | 348,604 | +0.19(+1.04%) |
Nov 07, 2013 | 18.10 | 18.37 | 17.82 | 17.87 | 302,285 | -0.18(-0.98%) |
Nov 06, 2013 | 17.29 | 18.14 | 17.13 | 18.05 | 278,173 | +0.85(+4.93%) |
Nov 05, 2013 | 17.19 | 17.33 | 17.06 | 17.20 | 130,672 | -0.09(-0.51%) |
Nov 04, 2013 | 17.13 | 17.29 | 17.04 | 17.29 | 181,068 | +0.18(+1.03%) |
Nov 01, 2013 | 17.58 | 17.58 | 17.09 | 17.11 | 406,024 | -0.34(-1.97%) |
Oct 31, 2013 | 17.61 | 17.95 | 17.42 | 17.45 | 468,931 | +0.19(+1.11%) |
Oct 30, 2013 | 17.41 | 17.47 | 17.21 | 17.26 | 157,992 | -0.11(-0.65%) |
Oct 29, 2013 | 17.37 | 17.49 | 17.21 | 17.37 | 223,139 | +0.03(+0.18%) |
Oct 28, 2013 | 17.21 | 17.34 | 17.09 | 17.34 | 175,214 | +0.18(+1.03%) |
Oct 25, 2013 | 17.09 | 17.21 | 16.96 | 17.17 | 153,569 | +0.15(+0.89%) |
Oct 24, 2013 | 17.03 | 17.12 | 16.95 | 17.01 | 134,209 | -0.02(-0.14%) |
Oct 23, 2013 | 16.97 | 17.18 | 16.92 | 17.04 | 223,534 | +0.04(+0.24%) |
Oct 22, 2013 | 16.89 | 17.21 | 16.89 | 17.00 | 220,777 | +0.12(+0.71%) |
Oct 21, 2013 | 16.73 | 16.92 | 16.69 | 16.88 | 178,872 | +0.14(+0.81%) |
Oct 18, 2013 | 16.47 | 16.81 | 16.36 | 16.74 | 453,009 | +0.42(+2.55%) |
Oct 17, 2013 | 16.01 | 16.37 | 15.96 | 16.33 | 1,291,303 | +0.31(+1.95%) |
Oct 16, 2013 | 15.97 | 16.05 | 15.89 | 16.01 | 122,207 | +0.08(+0.50%) |
Oct 15, 2013 | 16.17 | 16.19 | 15.93 | 15.93 | 164,835 | -0.24(-1.49%) |
Oct 14, 2013 | 16.25 | 16.27 | 16.04 | 16.17 | 197,487 | -0.18(-1.13%) |
Oct 11, 2013 | 16.09 | 16.39 | 16.07 | 16.36 | 155,524 | +0.18(+1.09%) |
Oct 10, 2013 | 15.97 | 16.23 | 15.83 | 16.18 | 150,813 | +0.34(+2.12%) |
Oct 09, 2013 | 15.83 | 16.05 | 15.77 | 15.85 | 186,824 | +0.05(+0.30%) |
Oct 08, 2013 | 15.84 | 15.94 | 15.76 | 15.80 | 236,783 | -0.04(-0.25%) |
Oct 07, 2013 | 15.89 | 15.95 | 15.73 | 15.84 | 160,816 | -0.14(-0.85%) |
Oct 04, 2013 | 15.96 | 16.05 | 15.91 | 15.97 | 162,437 | +0.01(+0.05%) |
Oct 03, 2013 | 16.13 | 16.18 | 15.93 | 15.97 | 197,583 | -0.22(-1.38%) |
Oct 02, 2013 | 16.21 | 16.25 | 16.09 | 16.19 | 160,631 | -0.12(-0.74%) |
Oct 01, 2013 | 16.27 | 16.31 | 16.17 | 16.31 | 224,269 | +0.04(+0.25%) |
Sep 30, 2013 | 16.01 | 16.27 | 16.01 | 16.27 | 220,466 | +0.14(+0.84%) |
Sep 27, 2013 | 16.20 | 16.32 | 16.12 | 16.13 | 139,598 | -0.14(-0.84%) |
Sep 26, 2013 | 16.11 | 16.33 | 16.11 | 16.27 | 373,125 | +0.22(+1.35%) |
Sep 25, 2013 | 15.83 | 16.09 | 15.78 | 16.05 | 373,560 | +0.21(+1.31%) |
Sep 24, 2013 | 15.85 | 15.93 | 15.79 | 15.85 | 191,521 | -0.01(-0.05%) |
Sep 23, 2013 | 15.53 | 15.87 | 15.49 | 15.85 | 235,791 | +0.28(+1.80%) |
Sep 20, 2013 | 15.50 | 15.65 | 15.41 | 15.57 | 1,017,488 | +0.06(+0.41%) |
Sep 19, 2013 | 15.61 | 15.69 | 15.46 | 15.51 | 329,131 | -0.10(-0.62%) |
Sep 18, 2013 | 15.35 | 15.69 | 15.28 | 15.61 | 327,391 | +0.22(+1.40%) |
Sep 17, 2013 | 15.32 | 15.43 | 15.27 | 15.39 | 251,132 | +0.07(+0.47%) |
Sep 16, 2013 | 15.36 | 15.53 | 15.12 | 15.32 | 718,595 | +0.04(+0.26%) |
Sep 13, 2013 | 15.43 | 15.57 | 15.21 | 15.28 | 535,515 | -0.27(-1.75%) |
Sep 12, 2013 | 15.84 | 15.90 | 15.53 | 15.55 | 151,890 | -0.28(-1.77%) |
Sep 11, 2013 | 15.85 | 16.12 | 15.75 | 15.83 | 282,944 | +0.01(+0.05%) |
Sep 10, 2013 | 15.74 | 15.83 | 15.65 | 15.82 | 175,676 | +0.12(+0.76%) |
Sep 09, 2013 | 15.61 | 15.74 | 15.50 | 15.70 | 138,714 | +0.05(+0.31%) |
Sep 06, 2013 | 15.69 | 15.76 | 15.50 | 15.65 | 163,315 | +0.08(+0.51%) |
Sep 05, 2013 | 15.60 | 15.66 | 15.44 | 15.57 | 123,241 | -0.06(-0.36%) |
Sep 04, 2013 | 15.71 | 15.84 | 15.50 | 15.63 | 313,905 | -0.11(-0.71%) |