Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 18.60 | 18.85 | 18.60 | 18.80 | 3,312 | +0.22(+1.16%) |
Nov 27, 2013 | 18.32 | 18.59 | 18.32 | 18.59 | 5,891 | +0.27(+1.47%) |
Nov 26, 2013 | 18.30 | 18.40 | 18.19 | 18.32 | 5,679 | +0.42(+2.35%) |
Nov 25, 2013 | 18.05 | 18.10 | 17.90 | 17.90 | 2,919 | -0.15(-0.84%) |
Nov 22, 2013 | 17.80 | 18.05 | 17.80 | 18.05 | 6,195 | +0.25(+1.41%) |
Nov 21, 2013 | 17.57 | 17.85 | 17.57 | 17.80 | 3,808 | +0.26(+1.48%) |
Nov 20, 2013 | 17.92 | 17.92 | 17.54 | 17.54 | 3,775 | -0.03(-0.16%) |
Nov 19, 2013 | 17.81 | 17.81 | 17.56 | 17.57 | 8,468 | -0.37(-2.04%) |
Nov 18, 2013 | 18.07 | 18.07 | 17.93 | 17.93 | 9,914 | -0.10(-0.56%) |
Nov 15, 2013 | 17.86 | 18.03 | 17.79 | 18.03 | 4,149 | +0.29(+1.63%) |
Nov 14, 2013 | 17.38 | 17.79 | 17.38 | 17.74 | 6,725 | +0.44(+2.54%) |
Nov 12, 2013 | 17.73 | 17.73 | 17.26 | 17.30 | 7,817 | -0.39(-2.23%) |
Nov 11, 2013 | 17.52 | 17.73 | 17.52 | 17.70 | 9,546 | +0.14(+0.82%) |
Nov 08, 2013 | 17.50 | 17.58 | 17.48 | 17.56 | 2,449 | -0.09(-0.51%) |
Nov 07, 2013 | 18.08 | 18.08 | 17.65 | 17.65 | 12,353 | -0.53(-2.92%) |
Nov 06, 2013 | 18.32 | 18.38 | 18.12 | 18.18 | 7,433 | -0.40(-2.16%) |
Nov 05, 2013 | 18.34 | 18.63 | 18.28 | 18.58 | 16,449 | +0.31(+1.72%) |
Nov 04, 2013 | 18.00 | 18.26 | 18.00 | 18.26 | 10,345 | +0.23(+1.29%) |
Nov 01, 2013 | 18.17 | 18.17 | 18.02 | 18.03 | 4,325 | -0.22(-1.23%) |
Oct 31, 2013 | 18.39 | 18.39 | 18.14 | 18.26 | 9,625 | -0.08(-0.45%) |
Oct 30, 2013 | 18.57 | 18.57 | 18.34 | 18.34 | 5,361 | -0.26(-1.40%) |
Oct 29, 2013 | 18.92 | 18.92 | 18.57 | 18.60 | 19,979 | -0.26(-1.37%) |
Oct 28, 2013 | 19.08 | 19.08 | 18.86 | 18.86 | 7,112 | -0.13(-0.68%) |
Oct 25, 2013 | 19.47 | 19.47 | 18.94 | 18.98 | 6,289 | -0.27(-1.40%) |
Oct 24, 2013 | 18.90 | 19.25 | 18.90 | 19.25 | 8,182 | +0.40(+2.12%) |
Oct 23, 2013 | 19.36 | 19.36 | 18.83 | 18.86 | 20,980 | -0.61(-3.14%) |
Oct 22, 2013 | 19.56 | 19.57 | 19.33 | 19.47 | 8,206 | +0.19(+0.98%) |
Oct 21, 2013 | 19.28 | 19.29 | 19.01 | 19.28 | 20,685 | +0.22(+1.18%) |
Oct 18, 2013 | 18.86 | 19.09 | 18.82 | 19.05 | 13,519 | +0.39(+2.11%) |
Oct 17, 2013 | 18.50 | 18.70 | 18.50 | 18.66 | 27,451 | +0.24(+1.29%) |
Oct 16, 2013 | 18.48 | 18.51 | 18.27 | 18.42 | 11,290 | +0.01(+0.07%) |
Oct 15, 2013 | 18.26 | 18.45 | 18.26 | 18.41 | 13,287 | +0.12(+0.64%) |
Oct 14, 2013 | 18.05 | 18.29 | 17.97 | 18.29 | 4,812 | +0.28(+1.55%) |
Oct 11, 2013 | 17.99 | 18.01 | 17.88 | 18.01 | 19,005 | +0.12(+0.65%) |
Oct 10, 2013 | 17.81 | 17.91 | 17.81 | 17.90 | 7,628 | +0.43(+2.46%) |
Oct 09, 2013 | 17.33 | 17.56 | 17.16 | 17.47 | 3,885 | -0.14(-0.81%) |
Oct 08, 2013 | 17.91 | 17.91 | 17.51 | 17.61 | 3,429 | -0.24(-1.36%) |
Oct 07, 2013 | 17.72 | 17.88 | 17.68 | 17.85 | 4,347 | +0.08(+0.45%) |
Oct 04, 2013 | 17.83 | 17.84 | 17.73 | 17.77 | 9,689 | -0.04(-0.20%) |
Oct 03, 2013 | 18.00 | 18.00 | 17.63 | 17.81 | 16,840 | -0.15(-0.85%) |
Oct 02, 2013 | 17.85 | 18.06 | 17.85 | 17.96 | 1,985 | +0.03(+0.16%) |
Oct 01, 2013 | 17.93 | 17.93 | 17.93 | 17.93 | 412 | -0.03(-0.16%) |
Sep 27, 2013 | 17.93 | 17.96 | 17.93 | 17.96 | 1,094 | +0.03(+0.15%) |
Sep 26, 2013 | 17.88 | 17.95 | 17.88 | 17.93 | 1,617 | +0.03(+0.15%) |
Sep 25, 2013 | 17.78 | 18.00 | 17.78 | 17.91 | 14,502 | +0.12(+0.66%) |
Sep 24, 2013 | 17.84 | 17.91 | 17.79 | 17.79 | 7,178 | -0.05(-0.30%) |
Sep 23, 2013 | 17.83 | 17.84 | 17.83 | 17.84 | 1,756 | -0.09(-0.50%) |
Sep 20, 2013 | 17.99 | 17.99 | 17.90 | 17.93 | 892 | -0.05(-0.26%) |
Sep 19, 2013 | 18.11 | 18.11 | 17.98 | 17.98 | 1,728 | -0.13(-0.73%) |
Sep 18, 2013 | 17.44 | 18.11 | 17.29 | 18.11 | 3,456 | +0.78(+4.52%) |
Sep 17, 2013 | 17.43 | 17.43 | 17.33 | 17.33 | 6,245 | -0.02(-0.12%) |
Sep 16, 2013 | 17.13 | 17.39 | 17.25 | 17.35 | 1,775 | +0.22(+1.31%) |
Sep 13, 2013 | 17.16 | 17.16 | 16.97 | 17.13 | 3,638 | -0.06(-0.36%) |
Sep 12, 2013 | 17.56 | 17.56 | 17.19 | 17.19 | 3,630 | -0.36(-2.04%) |
Sep 11, 2013 | 17.67 | 17.67 | 17.55 | 17.55 | 2,788 | -0.13(-0.71%) |
Sep 10, 2013 | 17.43 | 17.67 | 17.43 | 17.67 | 11,590 | +0.44(+2.55%) |
Sep 09, 2013 | 16.95 | 17.23 | 16.93 | 17.23 | 708 | +0.41(+2.45%) |
Sep 06, 2013 | 16.78 | 16.86 | 16.78 | 16.82 | 2,181 | -0.06(-0.37%) |
Sep 05, 2013 | 16.88 | 16.88 | 16.88 | 16.88 | 677 | +0.13(+0.80%) |
Sep 04, 2013 | 16.50 | 16.75 | 16.50 | 16.75 | 1,561 | +0.14(+0.86%) |