Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 17.29 | 17.57 | 17.26 | 17.33 | 125,637 | +0.05(+0.31%) |
Nov 27, 2013 | 17.09 | 17.37 | 17.02 | 17.28 | 238,660 | +0.07(+0.42%) |
Nov 26, 2013 | 17.20 | 17.23 | 17.06 | 17.21 | 615,734 | +0.01(+0.08%) |
Nov 25, 2013 | 17.31 | 17.52 | 17.15 | 17.19 | 384,101 | -0.12(-0.68%) |
Nov 22, 2013 | 16.80 | 17.55 | 16.76 | 17.31 | 484,388 | +0.46(+2.72%) |
Nov 21, 2013 | 17.10 | 17.11 | 16.63 | 16.85 | 1,402,256 | -0.70(-3.99%) |
Nov 20, 2013 | 17.77 | 17.77 | 17.46 | 17.55 | 1,112,764 | -0.12(-0.69%) |
Nov 19, 2013 | 17.70 | 18.04 | 17.67 | 17.67 | 424,781 | +0.03(+0.14%) |
Nov 18, 2013 | 17.56 | 17.96 | 17.56 | 17.65 | 370,280 | +0.18(+1.00%) |
Nov 15, 2013 | 17.48 | 17.48 | 17.34 | 17.47 | 219,813 | -0.04(-0.20%) |
Nov 14, 2013 | 17.51 | 17.56 | 17.43 | 17.51 | 357,221 | -0.01(-0.06%) |
Nov 13, 2013 | 17.27 | 17.54 | 17.26 | 17.52 | 321,073 | +0.17(+0.97%) |
Nov 12, 2013 | 17.39 | 17.52 | 17.34 | 17.35 | 291,066 | -0.02(-0.10%) |
Nov 11, 2013 | 17.22 | 17.38 | 17.21 | 17.37 | 135,881 | +0.11(+0.66%) |
Nov 08, 2013 | 17.18 | 17.36 | 17.13 | 17.26 | 263,605 | +0.06(+0.35%) |
Nov 07, 2013 | 17.17 | 17.32 | 17.16 | 17.19 | 485,943 | +0.05(+0.29%) |
Nov 06, 2013 | 17.22 | 17.26 | 17.06 | 17.14 | 179,746 | -0.01(-0.04%) |
Nov 05, 2013 | 17.34 | 17.35 | 17.05 | 17.15 | 373,387 | -0.21(-1.24%) |
Nov 04, 2013 | 17.52 | 17.52 | 17.26 | 17.37 | 297,225 | -0.10(-0.55%) |
Nov 01, 2013 | 17.27 | 17.47 | 17.22 | 17.46 | 356,634 | +0.19(+1.12%) |
Oct 31, 2013 | 17.12 | 17.30 | 17.07 | 17.27 | 214,110 | +0.22(+1.28%) |
Oct 30, 2013 | 17.21 | 17.36 | 16.97 | 17.05 | 115,666 | -0.12(-0.71%) |
Oct 29, 2013 | 17.44 | 17.52 | 17.13 | 17.17 | 276,509 | -0.22(-1.27%) |
Oct 28, 2013 | 17.19 | 17.46 | 17.19 | 17.39 | 233,802 | +0.20(+1.14%) |
Oct 25, 2013 | 17.21 | 17.27 | 17.10 | 17.20 | 134,452 | -0.01(-0.04%) |
Oct 24, 2013 | 17.08 | 17.21 | 17.01 | 17.21 | 159,673 | +0.10(+0.61%) |
Oct 23, 2013 | 17.08 | 17.14 | 17.02 | 17.10 | 354,836 | -0.04(-0.23%) |
Oct 22, 2013 | 17.00 | 17.23 | 17.00 | 17.14 | 519,306 | +0.25(+1.46%) |
Oct 21, 2013 | 16.92 | 16.97 | 16.84 | 16.89 | 306,306 | +0.00(+0.02%) |
Oct 18, 2013 | 16.73 | 16.89 | 16.71 | 16.89 | 152,648 | +0.20(+1.20%) |
Oct 17, 2013 | 16.55 | 16.69 | 16.47 | 16.69 | 395,291 | +0.10(+0.60%) |
Oct 16, 2013 | 16.40 | 16.59 | 16.29 | 16.59 | 496,020 | +0.26(+1.58%) |
Oct 15, 2013 | 16.51 | 16.54 | 16.29 | 16.33 | 339,758 | -0.28(-1.66%) |
Oct 14, 2013 | 16.57 | 16.68 | 16.47 | 16.61 | 137,615 | +0.02(+0.13%) |
Oct 11, 2013 | 16.48 | 16.62 | 16.47 | 16.59 | 218,792 | +0.08(+0.48%) |
Oct 10, 2013 | 16.57 | 16.69 | 16.48 | 16.51 | 240,084 | +0.08(+0.48%) |
Oct 09, 2013 | 16.20 | 16.44 | 16.14 | 16.43 | 523,395 | +0.29(+1.77%) |
Oct 08, 2013 | 16.35 | 16.35 | 16.03 | 16.14 | 345,125 | -0.20(-1.25%) |
Oct 07, 2013 | 16.53 | 16.53 | 16.34 | 16.35 | 246,502 | -0.29(-1.72%) |
Oct 04, 2013 | 16.52 | 16.76 | 16.50 | 16.63 | 271,615 | +0.15(+0.91%) |
Oct 03, 2013 | 16.53 | 16.53 | 16.44 | 16.48 | 382,605 | -0.02(-0.13%) |
Oct 02, 2013 | 16.63 | 16.63 | 16.48 | 16.50 | 233,472 | -0.19(-1.11%) |
Oct 01, 2013 | 16.64 | 16.74 | 16.50 | 16.69 | 280,942 | +0.09(+0.52%) |
Sep 30, 2013 | 16.77 | 16.77 | 16.57 | 16.60 | 423,900 | -0.20(-1.21%) |
Sep 27, 2013 | 16.91 | 16.98 | 16.74 | 16.81 | 277,846 | -0.12(-0.70%) |
Sep 26, 2013 | 17.05 | 17.16 | 16.92 | 16.93 | 306,773 | -0.05(-0.32%) |
Sep 25, 2013 | 17.32 | 17.32 | 16.96 | 16.98 | 386,845 | -0.32(-1.86%) |
Sep 24, 2013 | 17.15 | 17.35 | 17.15 | 17.30 | 446,436 | +0.15(+0.90%) |
Sep 23, 2013 | 16.97 | 17.16 | 16.89 | 17.15 | 567,436 | +0.22(+1.31%) |
Sep 20, 2013 | 17.04 | 17.04 | 16.89 | 16.93 | 916,967 | -0.04(-0.23%) |
Sep 19, 2013 | 16.93 | 17.03 | 16.76 | 16.97 | 861,521 | +0.09(+0.53%) |
Sep 18, 2013 | 16.78 | 16.91 | 16.60 | 16.88 | 290,085 | +0.15(+0.88%) |
Sep 17, 2013 | 16.72 | 16.92 | 16.72 | 16.73 | 579,188 | +0.09(+0.52%) |
Sep 16, 2013 | 16.65 | 16.66 | 16.53 | 16.64 | 356,080 | +0.18(+1.06%) |
Sep 13, 2013 | 16.43 | 16.58 | 16.40 | 16.47 | 332,568 | +0.02(+0.13%) |
Sep 12, 2013 | 16.53 | 16.64 | 16.41 | 16.45 | 311,969 | -0.13(-0.80%) |
Sep 11, 2013 | 16.50 | 16.58 | 16.43 | 16.58 | 436,826 | +0.08(+0.48%) |
Sep 10, 2013 | 16.43 | 16.51 | 16.38 | 16.50 | 258,660 | +0.11(+0.65%) |
Sep 09, 2013 | 16.33 | 16.40 | 16.32 | 16.39 | 390,005 | +0.13(+0.77%) |
Sep 06, 2013 | 16.49 | 16.54 | 16.22 | 16.27 | 406,064 | -0.08(-0.48%) |
Sep 05, 2013 | 16.33 | 16.43 | 16.30 | 16.35 | 332,741 | +0.05(+0.29%) |
Sep 04, 2013 | 16.16 | 16.33 | 16.09 | 16.30 | 349,312 | +0.15(+0.95%) |