Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 16.06 | 16.11 | 16.05 | 16.10 | 11,244 | +0.01(+0.05%) |
Nov 27, 2013 | 16.17 | 16.17 | 16.03 | 16.09 | 11,607 | -0.01(-0.08%) |
Nov 26, 2013 | 16.15 | 16.16 | 16.10 | 16.10 | 11,516 | +0.04(+0.27%) |
Nov 25, 2013 | 16.05 | 16.10 | 16.03 | 16.06 | 17,691 | +0.05(+0.30%) |
Nov 22, 2013 | 16.07 | 16.11 | 16.01 | 16.01 | 478,920 | +0.04(+0.25%) |
Nov 21, 2013 | 15.86 | 16.00 | 15.86 | 15.97 | 7,554 | +0.04(+0.26%) |
Nov 20, 2013 | 16.13 | 16.16 | 15.90 | 15.93 | 8,537 | -0.23(-1.42%) |
Nov 19, 2013 | 16.17 | 16.19 | 16.13 | 16.16 | 17,139 | -0.04(-0.24%) |
Nov 18, 2013 | 16.10 | 16.20 | 16.10 | 16.20 | 12,781 | +0.11(+0.70%) |
Nov 15, 2013 | 16.07 | 16.09 | 16.03 | 16.09 | 16,117 | +0.05(+0.32%) |
Nov 14, 2013 | 15.99 | 16.06 | 15.94 | 16.04 | 17,016 | +0.20(+1.26%) |
Nov 12, 2013 | 15.87 | 15.90 | 15.83 | 15.84 | 8,347 | +0.01(+0.08%) |
Nov 11, 2013 | 15.80 | 15.88 | 15.79 | 15.82 | 235,281 | -0.03(-0.19%) |
Nov 08, 2013 | 15.92 | 15.92 | 15.82 | 15.85 | 15,911 | -0.28(-1.74%) |
Nov 07, 2013 | 16.08 | 16.14 | 16.04 | 16.14 | 10,053 | +0.11(+0.70%) |
Nov 06, 2013 | 16.03 | 16.05 | 15.98 | 16.02 | 42,156 | -0.02(-0.14%) |
Nov 05, 2013 | 16.16 | 16.16 | 16.04 | 16.04 | 20,685 | -0.13(-0.78%) |
Nov 04, 2013 | 16.28 | 16.28 | 16.17 | 16.17 | 166,327 | -0.07(-0.45%) |
Nov 01, 2013 | 16.35 | 16.36 | 16.20 | 16.24 | 32,329 | -0.13(-0.79%) |
Oct 31, 2013 | 16.26 | 16.39 | 16.26 | 16.37 | 472,242 | +0.17(+1.04%) |
Oct 30, 2013 | 16.34 | 16.36 | 16.20 | 16.20 | 16,399 | -0.12(-0.77%) |
Oct 29, 2013 | 16.26 | 16.34 | 16.23 | 16.33 | 29,501 | +0.00(+0.03%) |
Oct 28, 2013 | 16.25 | 16.33 | 16.25 | 16.33 | 25,618 | +0.01(+0.05%) |
Oct 25, 2013 | 16.28 | 16.32 | 16.28 | 16.32 | 8,831 | +0.02(+0.13%) |
Oct 24, 2013 | 16.37 | 16.37 | 16.27 | 16.30 | 18,843 | -0.05(-0.29%) |
Oct 23, 2013 | 16.33 | 16.39 | 16.30 | 16.34 | 17,042 | +0.06(+0.34%) |
Oct 22, 2013 | 16.26 | 16.33 | 16.25 | 16.29 | 126,208 | +0.12(+0.75%) |
Oct 21, 2013 | 16.18 | 16.20 | 16.12 | 16.17 | 18,755 | -0.03(-0.19%) |
Oct 18, 2013 | 16.19 | 16.23 | 16.16 | 16.20 | 51,255 | +0.01(+0.07%) |
Oct 17, 2013 | 16.02 | 16.20 | 16.01 | 16.19 | 73,093 | +0.26(+1.61%) |
Oct 16, 2013 | 15.86 | 15.93 | 15.76 | 15.93 | 36,592 | +0.13(+0.83%) |
Oct 15, 2013 | 15.85 | 15.86 | 15.80 | 15.80 | 52,356 | +0.02(+0.12%) |
Oct 14, 2013 | 15.88 | 15.92 | 15.75 | 15.78 | 10,260 | -0.07(-0.43%) |
Oct 11, 2013 | 15.96 | 15.96 | 15.84 | 15.85 | 16,515 | -0.05(-0.30%) |
Oct 10, 2013 | 15.84 | 15.90 | 15.76 | 15.89 | 83,431 | +0.03(+0.17%) |
Oct 09, 2013 | 15.91 | 15.92 | 15.80 | 15.87 | 63,487 | -0.05(-0.34%) |
Oct 08, 2013 | 15.91 | 15.96 | 15.87 | 15.92 | 7,526 | +0.01(+0.06%) |
Oct 07, 2013 | 15.95 | 15.95 | 15.83 | 15.91 | 7,735 | +0.04(+0.24%) |
Oct 04, 2013 | 15.91 | 15.91 | 15.83 | 15.87 | 10,335 | -0.02(-0.14%) |
Oct 03, 2013 | 15.86 | 15.95 | 15.86 | 15.89 | 5,347 | -0.03(-0.16%) |
Oct 02, 2013 | 15.82 | 15.93 | 15.82 | 15.92 | 10,195 | +0.11(+0.68%) |
Oct 01, 2013 | 15.79 | 15.88 | 15.79 | 15.81 | 33,173 | -0.06(-0.40%) |
Sep 27, 2013 | 15.83 | 15.93 | 15.83 | 15.88 | 28,170 | -0.01(-0.06%) |
Sep 26, 2013 | 15.97 | 15.97 | 15.88 | 15.88 | 17,628 | -0.07(-0.45%) |
Sep 25, 2013 | 15.88 | 15.96 | 15.88 | 15.96 | 20,290 | +0.09(+0.57%) |
Sep 24, 2013 | 15.86 | 15.98 | 15.85 | 15.87 | 132,829 | +0.10(+0.65%) |
Sep 23, 2013 | 15.74 | 15.81 | 15.73 | 15.76 | 36,222 | +0.06(+0.41%) |
Sep 20, 2013 | 15.73 | 15.79 | 15.70 | 15.70 | 62,283 | -0.00(-0.03%) |
Sep 19, 2013 | 15.80 | 15.80 | 15.66 | 15.70 | 82,627 | -0.02(-0.11%) |
Sep 18, 2013 | 15.55 | 15.72 | 15.44 | 15.72 | 38,205 | +0.23(+1.50%) |
Sep 17, 2013 | 15.51 | 15.51 | 15.44 | 15.49 | 43,867 | +0.05(+0.33%) |
Sep 16, 2013 | 15.58 | 15.60 | 15.41 | 15.44 | 52,054 | -0.03(-0.19%) |
Sep 13, 2013 | 15.52 | 15.53 | 15.44 | 15.47 | 149,206 | -0.02(-0.11%) |
Sep 12, 2013 | 15.57 | 15.58 | 15.42 | 15.49 | 132,696 | +0.02(+0.16%) |
Sep 11, 2013 | 15.46 | 15.48 | 15.37 | 15.46 | 76,307 | +0.05(+0.35%) |
Sep 10, 2013 | 15.45 | 15.49 | 15.40 | 15.41 | 59,340 | -0.10(-0.66%) |
Sep 09, 2013 | 15.56 | 15.57 | 15.47 | 15.51 | 39,522 | +0.03(+0.22%) |
Sep 06, 2013 | 15.51 | 15.55 | 15.43 | 15.48 | 97,902 | +0.03(+0.17%) |
Sep 05, 2013 | 15.58 | 15.58 | 15.42 | 15.45 | 43,895 | -0.15(-0.96%) |
Sep 04, 2013 | 15.71 | 15.72 | 15.60 | 15.60 | 78,621 | -0.08(-0.52%) |