Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 17.25 | 17.27 | 17.17 | 17.17 | 95,843 | -0.04(-0.22%) |
Nov 27, 2013 | 17.17 | 17.22 | 17.15 | 17.21 | 88,344 | +0.03(+0.18%) |
Nov 26, 2013 | 17.37 | 17.37 | 17.15 | 17.18 | 579,824 | +0.02(+0.13%) |
Nov 25, 2013 | 17.19 | 17.21 | 17.15 | 17.16 | 304,052 | +0.01(+0.06%) |
Nov 22, 2013 | 17.03 | 17.15 | 17.03 | 17.15 | 230,575 | +0.12(+0.70%) |
Nov 21, 2013 | 16.87 | 17.06 | 16.87 | 17.03 | 481,238 | +0.20(+1.19%) |
Nov 20, 2013 | 16.84 | 16.92 | 16.79 | 16.83 | 344,836 | -0.03(-0.16%) |
Nov 19, 2013 | 16.91 | 16.94 | 16.83 | 16.85 | 396,013 | -0.07(-0.39%) |
Nov 18, 2013 | 17.01 | 17.05 | 16.89 | 16.92 | 1,361,650 | -0.06(-0.32%) |
Nov 15, 2013 | 17.01 | 17.01 | 16.88 | 16.98 | 281,208 | +0.00(+0.02%) |
Nov 14, 2013 | 16.85 | 16.98 | 16.82 | 16.97 | 192,508 | +0.34(+2.02%) |
Nov 12, 2013 | 16.73 | 16.73 | 16.58 | 16.64 | 204,827 | -0.09(-0.54%) |
Nov 11, 2013 | 16.69 | 16.73 | 16.65 | 16.73 | 2,368,355 | +0.04(+0.23%) |
Nov 08, 2013 | 16.41 | 16.69 | 16.41 | 16.69 | 290,208 | +0.31(+1.87%) |
Nov 07, 2013 | 16.55 | 16.63 | 16.38 | 16.38 | 180,353 | -0.15(-0.90%) |
Nov 06, 2013 | 16.48 | 16.55 | 16.45 | 16.53 | 296,752 | +0.10(+0.64%) |
Nov 05, 2013 | 16.49 | 16.49 | 16.42 | 16.43 | 224,768 | -0.06(-0.35%) |
Nov 04, 2013 | 16.44 | 16.50 | 16.40 | 16.49 | 205,807 | +0.07(+0.40%) |
Nov 01, 2013 | 16.48 | 16.48 | 16.37 | 16.42 | 1,802,585 | -0.05(-0.30%) |
Oct 31, 2013 | 16.52 | 16.56 | 16.47 | 16.47 | 82,911 | -0.06(-0.37%) |
Oct 30, 2013 | 16.66 | 16.66 | 16.46 | 16.53 | 163,836 | -0.08(-0.48%) |
Oct 29, 2013 | 16.48 | 16.61 | 16.48 | 16.61 | 309,270 | +0.16(+0.95%) |
Oct 28, 2013 | 16.37 | 16.47 | 16.37 | 16.45 | 706,588 | +0.05(+0.32%) |
Oct 25, 2013 | 16.41 | 16.44 | 16.37 | 16.40 | 57,751 | +0.03(+0.19%) |
Oct 24, 2013 | 16.32 | 16.38 | 16.32 | 16.37 | 306,427 | +0.07(+0.44%) |
Oct 23, 2013 | 16.43 | 16.44 | 16.26 | 16.30 | 186,454 | -0.17(-1.00%) |
Oct 22, 2013 | 16.53 | 16.58 | 16.44 | 16.46 | 8,670,446 | +0.06(+0.37%) |
Oct 21, 2013 | 16.42 | 16.44 | 16.36 | 16.40 | 498,863 | +0.01(+0.05%) |
Oct 18, 2013 | 16.39 | 16.39 | 16.27 | 16.39 | 107,323 | +0.07(+0.40%) |
Oct 17, 2013 | 16.13 | 16.33 | 16.12 | 16.33 | 1,020,787 | +0.17(+1.02%) |
Oct 16, 2013 | 15.95 | 16.18 | 15.95 | 16.16 | 80,412 | +0.29(+1.84%) |
Oct 15, 2013 | 15.97 | 16.03 | 15.87 | 15.87 | 2,565,236 | -0.10(-0.65%) |
Oct 14, 2013 | 15.78 | 15.98 | 15.78 | 15.98 | 112,767 | +0.10(+0.64%) |
Oct 11, 2013 | 15.76 | 15.87 | 15.74 | 15.87 | 78,382 | +0.12(+0.75%) |
Oct 10, 2013 | 15.56 | 15.76 | 15.56 | 15.76 | 110,479 | +0.35(+2.27%) |
Oct 09, 2013 | 15.50 | 15.50 | 15.32 | 15.41 | 231,055 | -0.04(-0.28%) |
Oct 08, 2013 | 15.65 | 15.65 | 15.45 | 15.45 | 349,735 | -0.18(-1.16%) |
Oct 07, 2013 | 15.67 | 15.71 | 15.62 | 15.63 | 115,175 | -0.15(-0.98%) |
Oct 04, 2013 | 15.65 | 15.79 | 15.65 | 15.79 | 91,376 | +0.17(+1.09%) |
Oct 03, 2013 | 15.70 | 15.70 | 15.55 | 15.62 | 153,442 | -0.13(-0.80%) |
Oct 02, 2013 | 15.52 | 15.74 | 15.52 | 15.74 | 905,634 | +0.04(+0.23%) |
Oct 01, 2013 | 15.64 | 15.77 | 15.64 | 15.71 | 159,463 | +0.01(+0.05%) |
Sep 27, 2013 | 15.68 | 15.72 | 15.66 | 15.70 | 663,600 | -0.05(-0.30%) |
Sep 26, 2013 | 15.79 | 15.84 | 15.71 | 15.74 | 283,133 | +0.00(+0.02%) |
Sep 25, 2013 | 15.63 | 15.77 | 15.63 | 15.74 | 155,991 | +0.12(+0.79%) |
Sep 24, 2013 | 15.58 | 15.72 | 15.55 | 15.62 | 116,882 | +0.05(+0.30%) |
Sep 23, 2013 | 15.59 | 15.61 | 15.53 | 15.57 | 898,330 | -0.07(-0.46%) |
Sep 20, 2013 | 15.71 | 15.71 | 15.62 | 15.64 | 122,391 | -0.01(-0.09%) |
Sep 19, 2013 | 15.76 | 15.80 | 15.65 | 15.66 | 232,811 | -0.09(-0.57%) |
Sep 18, 2013 | 15.68 | 15.79 | 15.65 | 15.75 | 269,906 | +0.09(+0.55%) |
Sep 17, 2013 | 15.59 | 15.67 | 15.58 | 15.66 | 287,245 | +0.09(+0.60%) |
Sep 16, 2013 | 15.56 | 15.61 | 15.42 | 15.57 | 728,652 | +0.15(+0.96%) |
Sep 13, 2013 | 15.41 | 15.48 | 15.40 | 15.42 | 70,451 | +0.03(+0.19%) |
Sep 12, 2013 | 15.45 | 15.48 | 15.38 | 15.39 | 120,618 | -0.10(-0.65%) |
Sep 11, 2013 | 15.44 | 15.49 | 15.41 | 15.49 | 107,028 | +0.05(+0.34%) |
Sep 10, 2013 | 15.40 | 15.50 | 15.37 | 15.44 | 148,697 | +0.14(+0.89%) |
Sep 09, 2013 | 15.16 | 15.30 | 15.16 | 15.30 | 151,656 | +0.22(+1.43%) |
Sep 06, 2013 | 15.21 | 15.21 | 14.93 | 15.09 | 220,839 | -0.05(-0.34%) |
Sep 05, 2013 | 15.18 | 15.21 | 15.13 | 15.14 | 319,501 | -0.02(-0.13%) |
Sep 04, 2013 | 15.06 | 15.22 | 15.02 | 15.16 | 363,495 | +0.13(+0.84%) |