Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 18.13 | 18.23 | 18.06 | 18.11 | 251,483 | +0.03(+0.18%) |
Nov 27, 2013 | 18.10 | 18.11 | 17.99 | 18.08 | 380,740 | +0.01(+0.07%) |
Nov 26, 2013 | 18.10 | 18.23 | 17.94 | 18.06 | 588,988 | -0.01(-0.07%) |
Nov 25, 2013 | 18.29 | 18.29 | 18.01 | 18.08 | 537,655 | -0.15(-0.80%) |
Nov 22, 2013 | 18.35 | 18.40 | 18.15 | 18.22 | 587,327 | -0.13(-0.69%) |
Nov 21, 2013 | 18.30 | 18.38 | 18.23 | 18.35 | 288,631 | +0.12(+0.66%) |
Nov 20, 2013 | 18.39 | 18.40 | 18.19 | 18.23 | 280,733 | -0.08(-0.44%) |
Nov 19, 2013 | 18.29 | 18.42 | 18.22 | 18.31 | 617,119 | +0.07(+0.38%) |
Nov 18, 2013 | 18.35 | 18.35 | 18.14 | 18.24 | 539,961 | +0.01(+0.04%) |
Nov 15, 2013 | 18.31 | 18.40 | 18.08 | 18.23 | 645,785 | -0.06(-0.32%) |
Nov 14, 2013 | 18.35 | 18.45 | 18.25 | 18.29 | 565,766 | -0.01(-0.04%) |
Nov 13, 2013 | 18.11 | 18.32 | 17.99 | 18.30 | 530,276 | +0.09(+0.51%) |
Nov 12, 2013 | 18.27 | 18.31 | 18.12 | 18.21 | 720,961 | -0.03(-0.18%) |
Nov 11, 2013 | 18.27 | 18.36 | 18.06 | 18.24 | 583,129 | -0.06(-0.32%) |
Nov 08, 2013 | 18.33 | 18.39 | 18.04 | 18.30 | 549,943 | -0.04(-0.22%) |
Nov 07, 2013 | 18.53 | 18.58 | 18.30 | 18.34 | 481,677 | -0.18(-0.96%) |
Nov 06, 2013 | 18.40 | 18.58 | 18.30 | 18.52 | 345,027 | +0.21(+1.15%) |
Nov 05, 2013 | 18.48 | 18.56 | 18.26 | 18.31 | 447,715 | -0.21(-1.14%) |
Nov 04, 2013 | 18.39 | 18.54 | 18.23 | 18.52 | 420,789 | +0.18(+1.00%) |
Nov 01, 2013 | 18.22 | 18.38 | 18.11 | 18.33 | 494,694 | +0.07(+0.36%) |
Oct 31, 2013 | 18.33 | 18.37 | 18.04 | 18.27 | 380,250 | -0.07(-0.36%) |
Oct 30, 2013 | 18.47 | 18.58 | 18.33 | 18.33 | 287,412 | -0.10(-0.53%) |
Oct 29, 2013 | 18.43 | 18.50 | 18.31 | 18.43 | 308,692 | +0.03(+0.18%) |
Oct 28, 2013 | 18.40 | 18.50 | 18.33 | 18.40 | 227,714 | -0.01(-0.04%) |
Oct 25, 2013 | 18.21 | 18.40 | 18.02 | 18.40 | 216,024 | +0.20(+1.12%) |
Oct 24, 2013 | 18.30 | 18.30 | 18.07 | 18.20 | 275,128 | -0.05(-0.29%) |
Oct 23, 2013 | 18.16 | 18.40 | 18.12 | 18.25 | 430,949 | +0.05(+0.29%) |
Oct 22, 2013 | 17.98 | 18.23 | 17.92 | 18.20 | 371,989 | +0.24(+1.32%) |
Oct 21, 2013 | 18.06 | 18.06 | 17.85 | 17.96 | 327,242 | -0.07(-0.36%) |
Oct 18, 2013 | 17.98 | 18.10 | 17.88 | 18.03 | 433,902 | +0.16(+0.92%) |
Oct 17, 2013 | 17.48 | 17.87 | 17.39 | 17.87 | 406,660 | +0.34(+1.95%) |
Oct 16, 2013 | 17.48 | 17.54 | 17.40 | 17.52 | 271,147 | +0.11(+0.60%) |
Oct 15, 2013 | 17.63 | 17.64 | 17.36 | 17.42 | 402,285 | -0.30(-1.67%) |
Oct 14, 2013 | 17.64 | 17.73 | 17.43 | 17.71 | 435,314 | -0.02(-0.11%) |
Oct 11, 2013 | 17.46 | 17.73 | 17.38 | 17.73 | 300,114 | +0.23(+1.31%) |
Oct 10, 2013 | 17.32 | 17.57 | 17.16 | 17.50 | 312,959 | +0.37(+2.19%) |
Oct 09, 2013 | 17.09 | 17.35 | 17.06 | 17.13 | 448,323 | +0.06(+0.35%) |
Oct 08, 2013 | 17.06 | 17.27 | 17.01 | 17.07 | 274,337 | +0.01(+0.08%) |
Oct 07, 2013 | 17.06 | 17.23 | 17.04 | 17.06 | 252,242 | -0.12(-0.73%) |
Oct 04, 2013 | 17.13 | 17.26 | 17.12 | 17.18 | 194,436 | +0.05(+0.27%) |
Oct 03, 2013 | 17.35 | 17.43 | 17.04 | 17.14 | 362,712 | -0.30(-1.70%) |
Oct 02, 2013 | 17.52 | 17.60 | 17.35 | 17.43 | 521,163 | -0.16(-0.93%) |
Oct 01, 2013 | 17.31 | 17.60 | 17.31 | 17.60 | 430,940 | +0.24(+1.40%) |
Sep 30, 2013 | 17.12 | 17.35 | 17.10 | 17.35 | 426,993 | +0.04(+0.23%) |
Sep 27, 2013 | 17.42 | 17.60 | 17.13 | 17.31 | 436,297 | -0.24(-1.39%) |
Sep 26, 2013 | 17.74 | 17.84 | 17.47 | 17.56 | 406,088 | -0.18(-1.04%) |
Sep 25, 2013 | 17.85 | 18.00 | 17.74 | 17.74 | 481,893 | -0.08(-0.44%) |
Sep 24, 2013 | 17.88 | 17.96 | 17.73 | 17.82 | 526,106 | -0.01(-0.07%) |
Sep 23, 2013 | 17.39 | 17.87 | 17.37 | 17.83 | 424,206 | +0.40(+2.30%) |
Sep 20, 2013 | 17.56 | 17.58 | 17.34 | 17.43 | 586,192 | -0.06(-0.34%) |
Sep 19, 2013 | 17.52 | 17.71 | 17.42 | 17.49 | 322,527 | -0.02(-0.11%) |
Sep 18, 2013 | 17.09 | 17.52 | 16.97 | 17.51 | 641,426 | +0.42(+2.46%) |
Sep 17, 2013 | 17.01 | 17.15 | 16.95 | 17.09 | 454,309 | +0.08(+0.46%) |
Sep 16, 2013 | 17.17 | 17.19 | 16.95 | 17.01 | 317,630 | -0.07(-0.42%) |
Sep 13, 2013 | 17.12 | 17.21 | 17.00 | 17.08 | 294,174 | +0.07(+0.39%) |
Sep 12, 2013 | 17.14 | 17.24 | 17.00 | 17.02 | 194,143 | -0.12(-0.69%) |
Sep 11, 2013 | 17.20 | 17.20 | 17.02 | 17.14 | 273,791 | -0.07(-0.38%) |
Sep 10, 2013 | 17.05 | 17.20 | 16.97 | 17.20 | 297,628 | +0.22(+1.32%) |
Sep 09, 2013 | 16.90 | 16.98 | 16.79 | 16.98 | 327,102 | +0.09(+0.51%) |
Sep 06, 2013 | 16.90 | 17.05 | 16.81 | 16.89 | 250,911 | +0.08(+0.47%) |
Sep 05, 2013 | 16.96 | 17.06 | 16.81 | 16.81 | 347,041 | -0.15(-0.89%) |
Sep 04, 2013 | 17.02 | 17.07 | 16.93 | 16.96 | 739,646 | -0.07(-0.42%) |