Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 17.84 | 18.23 | 17.67 | 18.14 | 131,237 | +0.42(+2.39%) |
Nov 27, 2013 | 17.60 | 17.84 | 17.60 | 17.72 | 333,193 | +0.13(+0.76%) |
Nov 26, 2013 | 17.18 | 17.63 | 17.02 | 17.58 | 561,209 | +0.47(+2.73%) |
Nov 25, 2013 | 17.22 | 17.24 | 16.99 | 17.12 | 707,094 | -0.07(-0.41%) |
Nov 22, 2013 | 17.55 | 17.55 | 16.95 | 17.19 | 514,043 | -0.30(-1.74%) |
Nov 21, 2013 | 17.45 | 17.57 | 17.36 | 17.49 | 382,516 | +0.15(+0.86%) |
Nov 20, 2013 | 17.36 | 17.50 | 17.23 | 17.34 | 405,725 | +0.00(+0.00%) |
Nov 19, 2013 | 17.62 | 17.83 | 17.30 | 17.34 | 167,708 | -0.33(-1.88%) |
Nov 18, 2013 | 17.74 | 17.87 | 17.58 | 17.67 | 297,648 | -0.03(-0.16%) |
Nov 15, 2013 | 17.65 | 17.89 | 17.27 | 17.70 | 457,299 | +0.02(+0.12%) |
Nov 14, 2013 | 17.53 | 17.72 | 17.40 | 17.68 | 316,382 | +0.70(+4.12%) |
Nov 12, 2013 | 17.26 | 17.43 | 16.80 | 16.98 | 403,935 | -0.28(-1.60%) |
Nov 11, 2013 | 17.24 | 17.67 | 17.07 | 17.26 | 371,519 | +0.02(+0.12%) |
Nov 08, 2013 | 16.68 | 17.29 | 16.59 | 17.24 | 5,140,633 | +0.91(+5.59%) |
Nov 07, 2013 | 17.18 | 17.18 | 16.30 | 16.32 | 632,613 | -0.80(-4.67%) |
Nov 06, 2013 | 17.67 | 17.80 | 17.08 | 17.12 | 322,251 | -0.62(-3.51%) |
Nov 05, 2013 | 18.27 | 18.27 | 17.73 | 17.74 | 207,514 | -0.66(-3.57%) |
Nov 04, 2013 | 17.66 | 18.49 | 17.63 | 18.40 | 218,717 | +0.75(+4.25%) |
Nov 01, 2013 | 18.09 | 18.23 | 17.35 | 17.65 | 482,286 | -0.45(-2.50%) |
Oct 31, 2013 | 18.21 | 18.48 | 17.92 | 18.11 | 565,749 | -0.16(-0.89%) |
Oct 30, 2013 | 19.05 | 19.09 | 18.23 | 18.27 | 231,194 | -0.82(-4.30%) |
Oct 29, 2013 | 18.93 | 19.09 | 18.59 | 19.09 | 209,361 | +0.17(+0.90%) |
Oct 28, 2013 | 19.51 | 19.51 | 18.47 | 18.92 | 299,530 | -0.75(-3.81%) |
Oct 25, 2013 | 19.48 | 19.76 | 19.46 | 19.67 | 308,731 | +0.20(+1.05%) |
Oct 24, 2013 | 19.43 | 19.61 | 19.29 | 19.46 | 285,813 | +0.06(+0.29%) |
Oct 23, 2013 | 19.10 | 19.44 | 18.87 | 19.41 | 297,088 | +0.27(+1.40%) |
Oct 22, 2013 | 18.88 | 19.17 | 18.88 | 19.14 | 550,991 | +0.16(+0.82%) |
Oct 21, 2013 | 18.38 | 19.13 | 18.30 | 18.98 | 1,111,714 | +1.24(+7.02%) |
Oct 18, 2013 | 17.82 | 17.92 | 17.43 | 17.74 | 401,145 | +0.09(+0.52%) |
Oct 17, 2013 | 17.62 | 17.84 | 17.55 | 17.65 | 149,624 | -0.02(-0.12%) |
Oct 16, 2013 | 18.24 | 18.27 | 17.51 | 17.67 | 312,139 | -0.51(-2.80%) |
Oct 15, 2013 | 18.13 | 18.26 | 18.06 | 18.18 | 168,936 | -0.05(-0.27%) |
Oct 14, 2013 | 18.03 | 18.27 | 18.03 | 18.23 | 491,030 | +0.05(+0.27%) |
Oct 11, 2013 | 17.76 | 18.18 | 17.67 | 18.18 | 260,758 | +0.37(+2.10%) |
Oct 10, 2013 | 17.58 | 17.97 | 17.48 | 17.80 | 221,970 | +0.45(+2.61%) |
Oct 09, 2013 | 17.63 | 17.77 | 17.33 | 17.35 | 211,684 | -0.20(-1.13%) |
Oct 08, 2013 | 18.01 | 18.01 | 17.45 | 17.55 | 309,467 | -0.45(-2.48%) |
Oct 07, 2013 | 18.53 | 18.65 | 17.99 | 17.99 | 167,594 | -0.66(-3.56%) |
Oct 04, 2013 | 18.81 | 18.88 | 18.65 | 18.66 | 135,810 | -0.19(-1.01%) |
Oct 03, 2013 | 18.93 | 18.95 | 18.74 | 18.85 | 74,606 | -0.12(-0.63%) |
Oct 02, 2013 | 18.91 | 19.11 | 18.83 | 18.97 | 287,688 | +0.03(+0.15%) |
Oct 01, 2013 | 19.02 | 19.10 | 18.90 | 18.94 | 409,687 | +0.06(+0.34%) |
Sep 27, 2013 | 18.71 | 18.96 | 18.68 | 18.88 | 221,075 | +0.04(+0.23%) |
Sep 26, 2013 | 18.66 | 19.04 | 18.50 | 18.83 | 141,754 | +0.15(+0.79%) |
Sep 25, 2013 | 18.64 | 18.74 | 18.56 | 18.68 | 158,027 | +0.05(+0.27%) |
Sep 24, 2013 | 18.54 | 18.93 | 18.41 | 18.64 | 196,485 | +0.10(+0.53%) |
Sep 23, 2013 | 18.79 | 18.79 | 18.36 | 18.54 | 305,942 | -0.35(-1.83%) |
Sep 20, 2013 | 19.16 | 19.16 | 18.82 | 18.88 | 383,875 | -0.20(-1.04%) |
Sep 19, 2013 | 19.09 | 19.19 | 18.88 | 19.08 | 466,874 | -0.01(-0.04%) |
Sep 18, 2013 | 18.58 | 19.16 | 18.49 | 19.09 | 432,760 | +0.46(+2.47%) |
Sep 17, 2013 | 18.30 | 18.73 | 18.23 | 18.63 | 332,868 | +0.31(+1.70%) |
Sep 16, 2013 | 18.30 | 18.69 | 18.12 | 18.32 | 597,447 | +0.20(+1.09%) |
Sep 13, 2013 | 18.01 | 18.20 | 17.92 | 18.12 | 226,519 | +0.07(+0.39%) |
Sep 12, 2013 | 18.15 | 18.40 | 17.96 | 18.05 | 676,647 | -0.16(-0.85%) |
Sep 11, 2013 | 17.73 | 18.42 | 17.60 | 18.20 | 959,315 | +0.47(+2.63%) |
Sep 10, 2013 | 16.85 | 17.82 | 16.85 | 17.74 | 1,356,225 | +1.12(+6.77%) |
Sep 09, 2013 | 16.29 | 16.65 | 16.22 | 16.61 | 654,107 | +0.46(+2.84%) |
Sep 06, 2013 | 16.26 | 16.37 | 16.04 | 16.15 | 338,255 | +0.02(+0.13%) |
Sep 05, 2013 | 16.34 | 16.51 | 16.11 | 16.13 | 320,406 | -0.08(-0.52%) |
Sep 04, 2013 | 16.20 | 16.30 | 16.12 | 16.22 | 419,587 | +0.02(+0.13%) |