Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 17.80 | 18.19 | 17.63 | 18.10 | 131,541 | +0.42(+2.39%) |
Nov 27, 2013 | 17.56 | 17.80 | 17.56 | 17.68 | 333,965 | +0.13(+0.76%) |
Nov 26, 2013 | 17.14 | 17.59 | 16.98 | 17.54 | 562,510 | +0.47(+2.73%) |
Nov 25, 2013 | 17.18 | 17.20 | 16.95 | 17.08 | 708,732 | -0.07(-0.41%) |
Nov 22, 2013 | 17.51 | 17.51 | 16.91 | 17.15 | 515,234 | -0.30(-1.74%) |
Nov 21, 2013 | 17.41 | 17.53 | 17.32 | 17.45 | 383,402 | +0.15(+0.86%) |
Nov 20, 2013 | 17.32 | 17.46 | 17.19 | 17.30 | 406,665 | +0.00(+0.00%) |
Nov 19, 2013 | 17.58 | 17.79 | 17.26 | 17.30 | 168,097 | -0.33(-1.88%) |
Nov 18, 2013 | 17.70 | 17.83 | 17.54 | 17.63 | 298,338 | -0.03(-0.16%) |
Nov 15, 2013 | 17.61 | 17.84 | 17.23 | 17.66 | 458,358 | +0.02(+0.12%) |
Nov 14, 2013 | 17.49 | 17.68 | 17.36 | 17.64 | 317,115 | +0.70(+4.12%) |
Nov 12, 2013 | 17.22 | 17.39 | 16.77 | 16.94 | 404,871 | -0.28(-1.60%) |
Nov 11, 2013 | 17.20 | 17.63 | 17.03 | 17.22 | 372,380 | +0.02(+0.12%) |
Nov 08, 2013 | 16.65 | 17.25 | 16.55 | 17.20 | 5,152,544 | +0.91(+5.59%) |
Nov 07, 2013 | 17.14 | 17.14 | 16.26 | 16.29 | 634,079 | -0.80(-4.67%) |
Nov 06, 2013 | 17.63 | 17.76 | 17.04 | 17.08 | 322,998 | -0.62(-3.51%) |
Nov 05, 2013 | 18.23 | 18.23 | 17.69 | 17.70 | 207,995 | -0.66(-3.57%) |
Nov 04, 2013 | 17.62 | 18.44 | 17.59 | 18.36 | 219,223 | +0.75(+4.24%) |
Nov 01, 2013 | 18.05 | 18.18 | 17.31 | 17.61 | 483,403 | -0.45(-2.50%) |
Oct 31, 2013 | 18.17 | 18.44 | 17.88 | 18.06 | 567,059 | -0.16(-0.89%) |
Oct 30, 2013 | 19.00 | 19.04 | 18.19 | 18.23 | 231,730 | -0.82(-4.30%) |
Oct 29, 2013 | 18.88 | 19.04 | 18.55 | 19.04 | 209,846 | +0.17(+0.90%) |
Oct 28, 2013 | 19.47 | 19.47 | 18.43 | 18.87 | 300,224 | -0.75(-3.81%) |
Oct 25, 2013 | 19.43 | 19.71 | 19.42 | 19.62 | 309,446 | +0.20(+1.05%) |
Oct 24, 2013 | 19.38 | 19.57 | 19.24 | 19.42 | 286,476 | +0.06(+0.29%) |
Oct 23, 2013 | 19.06 | 19.40 | 18.83 | 19.36 | 297,777 | +0.27(+1.40%) |
Oct 22, 2013 | 18.83 | 19.13 | 18.83 | 19.09 | 552,268 | +0.16(+0.82%) |
Oct 21, 2013 | 18.34 | 19.09 | 18.25 | 18.94 | 1,114,290 | +1.24(+7.01%) |
Oct 18, 2013 | 17.77 | 17.88 | 17.39 | 17.70 | 402,074 | +0.09(+0.52%) |
Oct 17, 2013 | 17.58 | 17.80 | 17.51 | 17.61 | 149,971 | -0.02(-0.12%) |
Oct 16, 2013 | 18.20 | 18.23 | 17.47 | 17.63 | 312,862 | -0.51(-2.80%) |
Oct 15, 2013 | 18.09 | 18.22 | 18.02 | 18.13 | 169,327 | -0.05(-0.27%) |
Oct 14, 2013 | 17.99 | 18.23 | 17.99 | 18.18 | 492,168 | +0.05(+0.27%) |
Oct 11, 2013 | 17.72 | 18.13 | 17.63 | 18.13 | 261,363 | +0.37(+2.10%) |
Oct 10, 2013 | 17.54 | 17.93 | 17.44 | 17.76 | 222,484 | +0.45(+2.61%) |
Oct 09, 2013 | 17.59 | 17.73 | 17.29 | 17.31 | 212,174 | -0.20(-1.13%) |
Oct 08, 2013 | 17.97 | 17.97 | 17.41 | 17.51 | 310,184 | -0.44(-2.48%) |
Oct 07, 2013 | 18.49 | 18.61 | 17.94 | 17.95 | 167,982 | -0.66(-3.56%) |
Oct 04, 2013 | 18.76 | 18.83 | 18.61 | 18.61 | 136,125 | -0.19(-1.01%) |
Oct 03, 2013 | 18.89 | 18.90 | 18.70 | 18.80 | 74,779 | -0.12(-0.63%) |
Oct 02, 2013 | 18.87 | 19.07 | 18.79 | 18.92 | 288,354 | +0.03(+0.15%) |
Oct 01, 2013 | 18.98 | 19.06 | 18.86 | 18.90 | 410,636 | +0.06(+0.34%) |
Sep 27, 2013 | 18.67 | 18.92 | 18.64 | 18.83 | 221,587 | +0.04(+0.23%) |
Sep 26, 2013 | 18.62 | 18.99 | 18.46 | 18.79 | 142,082 | +0.15(+0.79%) |
Sep 25, 2013 | 18.59 | 18.70 | 18.52 | 18.64 | 158,394 | +0.05(+0.27%) |
Sep 24, 2013 | 18.49 | 18.88 | 18.37 | 18.59 | 196,940 | +0.10(+0.53%) |
Sep 23, 2013 | 18.75 | 18.75 | 18.32 | 18.49 | 306,651 | -0.35(-1.83%) |
Sep 20, 2013 | 19.11 | 19.11 | 18.78 | 18.84 | 384,764 | -0.20(-1.04%) |
Sep 19, 2013 | 19.04 | 19.15 | 18.83 | 19.04 | 467,955 | -0.01(-0.04%) |
Sep 18, 2013 | 18.54 | 19.11 | 18.44 | 19.04 | 433,763 | +0.46(+2.47%) |
Sep 17, 2013 | 18.25 | 18.68 | 18.19 | 18.59 | 333,639 | +0.31(+1.70%) |
Sep 16, 2013 | 18.26 | 18.65 | 18.08 | 18.28 | 598,832 | +0.20(+1.09%) |
Sep 13, 2013 | 17.96 | 18.16 | 17.88 | 18.08 | 227,044 | +0.07(+0.39%) |
Sep 12, 2013 | 18.11 | 18.35 | 17.92 | 18.01 | 678,215 | -0.16(-0.85%) |
Sep 11, 2013 | 17.69 | 18.38 | 17.56 | 18.16 | 961,538 | +0.47(+2.63%) |
Sep 10, 2013 | 16.82 | 17.77 | 16.82 | 17.70 | 1,359,367 | +1.12(+6.77%) |
Sep 09, 2013 | 16.25 | 16.61 | 16.18 | 16.58 | 655,622 | +0.46(+2.84%) |
Sep 06, 2013 | 16.22 | 16.33 | 16.00 | 16.12 | 339,038 | +0.02(+0.13%) |
Sep 05, 2013 | 16.30 | 16.48 | 16.07 | 16.10 | 321,149 | -0.08(-0.52%) |
Sep 04, 2013 | 16.16 | 16.26 | 16.08 | 16.18 | 420,559 | +0.02(+0.13%) |