Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 17.10 | 17.41 | 17.03 | 17.14 | 22,694 | +0.24(+1.42%) |
Nov 27, 2013 | 16.31 | 16.96 | 16.31 | 16.90 | 56,171 | +0.58(+3.56%) |
Nov 26, 2013 | 16.31 | 16.66 | 16.25 | 16.31 | 53,171 | +0.07(+0.42%) |
Nov 25, 2013 | 15.73 | 16.52 | 15.73 | 16.25 | 117,690 | +0.51(+3.26%) |
Nov 22, 2013 | 17.10 | 17.27 | 15.46 | 15.73 | 158,670 | -0.82(-4.96%) |
Nov 21, 2013 | 15.73 | 16.72 | 15.53 | 16.55 | 90,352 | +0.96(+6.14%) |
Nov 20, 2013 | 16.72 | 17.03 | 15.56 | 15.60 | 111,088 | -0.96(-5.78%) |
Nov 19, 2013 | 17.00 | 17.00 | 16.55 | 16.55 | 76,897 | -0.58(-3.39%) |
Nov 18, 2013 | 17.92 | 17.92 | 16.93 | 17.14 | 97,582 | -0.65(-3.65%) |
Nov 15, 2013 | 17.48 | 18.09 | 17.44 | 17.78 | 45,657 | +0.41(+2.36%) |
Nov 14, 2013 | 17.31 | 17.48 | 16.96 | 17.37 | 37,645 | +0.00(+0.00%) |
Nov 13, 2013 | 17.00 | 17.61 | 16.93 | 17.37 | 48,767 | +0.31(+1.80%) |
Nov 12, 2013 | 18.06 | 18.30 | 17.03 | 17.07 | 74,619 | -1.03(-5.67%) |
Nov 11, 2013 | 18.61 | 18.64 | 17.99 | 18.09 | 51,867 | -0.41(-2.22%) |
Nov 08, 2013 | 18.16 | 18.78 | 18.16 | 18.50 | 44,441 | +0.27(+1.50%) |
Nov 07, 2013 | 18.67 | 18.88 | 18.16 | 18.23 | 58,890 | -0.62(-3.27%) |
Nov 06, 2013 | 18.98 | 19.02 | 18.50 | 18.84 | 94,124 | +0.21(+1.10%) |
Nov 05, 2013 | 18.13 | 18.98 | 18.02 | 18.64 | 110,731 | +0.58(+3.22%) |
Nov 04, 2013 | 17.78 | 18.20 | 17.61 | 18.06 | 38,298 | +0.34(+1.93%) |
Nov 01, 2013 | 17.03 | 17.72 | 17.00 | 17.72 | 36,321 | +0.58(+3.39%) |
Oct 31, 2013 | 17.10 | 17.31 | 16.76 | 17.14 | 50,857 | -0.24(-1.38%) |
Oct 30, 2013 | 17.44 | 17.61 | 17.24 | 17.37 | 20,944 | -0.21(-1.17%) |
Oct 29, 2013 | 17.68 | 17.75 | 17.44 | 17.58 | 21,693 | -0.17(-0.96%) |
Oct 28, 2013 | 17.89 | 17.92 | 17.55 | 17.75 | 29,786 | -0.24(-1.33%) |
Oct 25, 2013 | 17.99 | 18.26 | 17.68 | 17.99 | 78,090 | +0.21(+1.15%) |
Oct 24, 2013 | 17.72 | 18.02 | 17.58 | 17.78 | 27,642 | +0.14(+0.78%) |
Oct 23, 2013 | 18.06 | 18.13 | 17.65 | 17.65 | 21,961 | -0.41(-2.27%) |
Oct 22, 2013 | 17.85 | 18.09 | 17.65 | 18.06 | 56,857 | +0.14(+0.76%) |
Oct 21, 2013 | 18.02 | 18.54 | 17.78 | 17.92 | 81,660 | -0.03(-0.19%) |
Oct 18, 2013 | 17.41 | 18.06 | 17.10 | 17.96 | 109,319 | +0.75(+4.37%) |
Oct 17, 2013 | 16.42 | 17.34 | 16.42 | 17.20 | 43,834 | +0.75(+4.57%) |
Oct 16, 2013 | 16.69 | 16.71 | 16.14 | 16.45 | 42,796 | -0.07(-0.41%) |
Oct 15, 2013 | 16.86 | 17.27 | 16.49 | 16.52 | 56,278 | -0.34(-2.03%) |
Oct 14, 2013 | 16.59 | 17.00 | 16.31 | 16.86 | 26,979 | +0.14(+0.82%) |
Oct 11, 2013 | 16.76 | 17.03 | 16.49 | 16.72 | 33,535 | +0.03(+0.20%) |
Oct 10, 2013 | 16.25 | 17.03 | 16.07 | 16.69 | 54,672 | +0.75(+4.72%) |
Oct 09, 2013 | 16.49 | 16.62 | 15.70 | 15.94 | 75,562 | -0.58(-3.52%) |
Oct 08, 2013 | 17.34 | 17.39 | 16.21 | 16.52 | 100,554 | -0.92(-5.29%) |
Oct 07, 2013 | 17.75 | 17.78 | 17.20 | 17.44 | 38,435 | -0.31(-1.73%) |
Oct 04, 2013 | 17.24 | 17.85 | 17.10 | 17.75 | 37,476 | +0.51(+2.98%) |
Oct 03, 2013 | 17.78 | 17.78 | 16.96 | 17.24 | 45,811 | -0.38(-2.14%) |
Oct 02, 2013 | 17.99 | 17.99 | 17.55 | 17.61 | 42,043 | -0.41(-2.28%) |
Oct 01, 2013 | 17.85 | 18.28 | 17.85 | 18.02 | 44,044 | +0.21(+1.15%) |
Sep 30, 2013 | 17.99 | 18.06 | 17.51 | 17.82 | 50,497 | -0.55(-2.98%) |
Sep 27, 2013 | 18.20 | 18.50 | 17.78 | 18.37 | 49,180 | -0.03(-0.19%) |
Sep 26, 2013 | 18.54 | 18.74 | 18.23 | 18.40 | 50,965 | -0.03(-0.19%) |
Sep 25, 2013 | 18.71 | 18.78 | 18.40 | 18.43 | 98,848 | -0.14(-0.74%) |
Sep 24, 2013 | 18.54 | 18.98 | 18.16 | 18.57 | 41,062 | +0.07(+0.37%) |
Sep 23, 2013 | 18.26 | 18.74 | 18.02 | 18.50 | 99,876 | +0.34(+1.88%) |
Sep 20, 2013 | 19.15 | 19.19 | 17.75 | 18.16 | 107,615 | -0.92(-4.84%) |
Sep 19, 2013 | 18.30 | 19.19 | 17.99 | 19.08 | 164,076 | +0.82(+4.49%) |
Sep 18, 2013 | 18.16 | 18.43 | 17.61 | 18.26 | 57,504 | +0.17(+0.95%) |
Sep 17, 2013 | 17.68 | 18.13 | 17.44 | 18.09 | 77,862 | +0.55(+3.12%) |
Sep 16, 2013 | 18.02 | 17.75 | 17.44 | 17.55 | 51,768 | -0.14(-0.77%) |
Sep 13, 2013 | 17.17 | 18.50 | 17.10 | 17.68 | 132,121 | +0.65(+3.82%) |
Sep 12, 2013 | 16.69 | 17.37 | 16.66 | 17.03 | 86,251 | +0.24(+1.43%) |
Sep 11, 2013 | 16.79 | 17.20 | 16.59 | 16.79 | 66,917 | +0.00(+0.00%) |
Sep 10, 2013 | 17.27 | 17.34 | 16.62 | 16.79 | 85,156 | -0.31(-1.80%) |
Sep 09, 2013 | 17.10 | 17.41 | 16.69 | 17.10 | 129,063 | +0.27(+1.63%) |
Sep 06, 2013 | 16.42 | 17.10 | 16.42 | 16.83 | 122,939 | +0.55(+3.36%) |
Sep 05, 2013 | 16.18 | 16.76 | 16.01 | 16.28 | 71,773 | +0.17(+1.06%) |
Sep 04, 2013 | 15.74 | 16.24 | 15.74 | 16.11 | 71,785 | +0.27(+1.71%) |