Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 16.59 | 16.59 | 16.43 | 16.43 | 0 | +0.14(+0.89%) |
Nov 27, 2013 | 16.36 | 16.36 | 16.24 | 16.28 | 0 | +0.11(+0.68%) |
Nov 26, 2013 | 16.16 | 16.19 | 16.10 | 16.17 | 0 | +0.10(+0.63%) |
Nov 25, 2013 | 16.18 | 16.18 | 16.06 | 16.07 | 0 | -0.03(-0.21%) |
Nov 22, 2013 | 16.12 | 16.12 | 16.04 | 16.10 | 0 | +0.09(+0.59%) |
Nov 21, 2013 | 15.99 | 16.02 | 15.88 | 16.01 | 0 | +0.23(+1.49%) |
Nov 20, 2013 | 16.04 | 16.04 | 15.75 | 15.77 | 0 | -0.19(-1.18%) |
Nov 19, 2013 | 16.03 | 16.03 | 15.93 | 15.96 | 0 | -0.08(-0.48%) |
Nov 18, 2013 | 16.23 | 16.23 | 16.04 | 16.04 | 185,605 | +0.05(+0.31%) |
Nov 15, 2013 | 16.04 | 16.04 | 15.93 | 15.99 | 0 | +0.03(+0.21%) |
Nov 14, 2013 | 15.89 | 15.98 | 15.83 | 15.96 | 0 | +0.03(+0.21%) |
Nov 12, 2013 | 15.98 | 16.00 | 15.88 | 15.92 | 0 | -0.14(-0.88%) |
Nov 11, 2013 | 16.09 | 16.09 | 16.00 | 16.06 | 0 | +0.12(+0.76%) |
Nov 08, 2013 | 15.76 | 15.98 | 15.76 | 15.94 | 0 | +0.11(+0.68%) |
Nov 07, 2013 | 16.16 | 16.19 | 15.80 | 15.83 | 174,761 | -0.26(-1.63%) |
Nov 06, 2013 | 16.12 | 16.17 | 16.03 | 16.10 | 178,933 | +0.17(+1.05%) |
Nov 05, 2013 | 15.99 | 15.99 | 15.79 | 15.93 | 0 | -0.28(-1.74%) |
Nov 04, 2013 | 16.28 | 16.28 | 16.11 | 16.21 | 0 | +0.03(+0.21%) |
Nov 01, 2013 | 16.26 | 16.26 | 16.07 | 16.18 | 0 | -0.11(-0.66%) |
Oct 31, 2013 | 16.38 | 16.38 | 16.24 | 16.28 | 0 | -0.01(-0.04%) |
Oct 30, 2013 | 16.49 | 16.49 | 16.22 | 16.29 | 0 | -0.13(-0.82%) |
Oct 29, 2013 | 16.49 | 16.49 | 16.39 | 16.43 | 0 | +0.02(+0.12%) |
Oct 28, 2013 | 16.54 | 16.54 | 16.31 | 16.41 | 0 | -0.15(-0.93%) |
Oct 25, 2013 | 16.60 | 16.60 | 16.49 | 16.56 | 0 | -0.05(-0.32%) |
Oct 24, 2013 | 16.65 | 16.65 | 16.55 | 16.61 | 0 | +0.15(+0.94%) |
Oct 23, 2013 | 16.51 | 16.51 | 16.39 | 16.46 | 0 | -0.20(-1.21%) |
Oct 22, 2013 | 16.63 | 16.70 | 16.60 | 16.66 | 0 | +0.19(+1.18%) |
Oct 21, 2013 | 16.65 | 16.65 | 16.37 | 16.47 | 0 | -0.03(-0.20%) |
Oct 18, 2013 | 16.59 | 16.59 | 16.42 | 16.50 | 282,063 | +0.06(+0.37%) |
Oct 17, 2013 | 16.30 | 16.45 | 16.24 | 16.44 | 407,381 | +0.25(+1.55%) |
Oct 16, 2013 | 16.20 | 16.20 | 16.10 | 16.19 | 419,200 | +0.20(+1.24%) |
Oct 15, 2013 | 16.07 | 16.07 | 15.97 | 15.99 | 0 | +0.01(+0.08%) |
Oct 14, 2013 | 15.98 | 16.02 | 15.84 | 15.98 | 400,859 | +0.05(+0.29%) |
Oct 11, 2013 | 15.92 | 15.94 | 15.83 | 15.93 | 0 | +0.07(+0.42%) |
Oct 10, 2013 | 15.74 | 15.87 | 15.71 | 15.86 | 0 | +0.46(+2.96%) |
Oct 09, 2013 | 15.46 | 15.46 | 15.33 | 15.41 | 0 | +0.07(+0.44%) |
Oct 08, 2013 | 15.54 | 15.54 | 15.33 | 15.34 | 0 | -0.21(-1.36%) |
Oct 07, 2013 | 15.51 | 15.75 | 15.45 | 15.55 | 0 | -0.06(-0.41%) |
Oct 04, 2013 | 15.60 | 15.65 | 15.57 | 15.61 | 0 | +0.07(+0.47%) |
Oct 03, 2013 | 15.61 | 15.63 | 15.47 | 15.54 | 0 | -0.09(-0.56%) |
Oct 02, 2013 | 15.51 | 15.63 | 15.49 | 15.63 | 0 | +0.13(+0.87%) |
Oct 01, 2013 | 15.44 | 15.55 | 15.39 | 15.49 | 0 | +0.09(+0.57%) |
Sep 27, 2013 | 15.41 | 15.43 | 15.36 | 15.41 | 0 | +0.01(+0.04%) |
Sep 26, 2013 | 15.45 | 15.47 | 15.35 | 15.40 | 0 | -0.09(-0.61%) |
Sep 25, 2013 | 15.50 | 15.52 | 15.39 | 15.49 | 0 | +0.02(+0.13%) |
Sep 24, 2013 | 15.56 | 15.56 | 15.41 | 15.47 | 0 | +0.01(+0.09%) |
Sep 23, 2013 | 15.56 | 15.56 | 15.36 | 15.46 | 0 | -0.09(-0.56%) |
Sep 20, 2013 | 15.65 | 15.65 | 15.47 | 15.55 | 0 | -0.15(-0.94%) |
Sep 19, 2013 | 15.98 | 15.98 | 15.64 | 15.69 | 0 | -0.11(-0.72%) |
Sep 18, 2013 | 15.39 | 16.06 | 15.32 | 15.81 | 0 | +0.46(+3.02%) |
Sep 17, 2013 | 15.34 | 15.35 | 15.29 | 15.35 | 0 | -0.04(-0.24%) |
Sep 16, 2013 | 15.43 | 15.62 | 15.33 | 15.38 | 0 | +0.13(+0.86%) |
Sep 13, 2013 | 15.17 | 15.25 | 15.12 | 15.25 | 0 | +0.07(+0.44%) |
Sep 12, 2013 | 15.26 | 15.28 | 15.17 | 15.18 | 0 | -0.12(-0.79%) |
Sep 11, 2013 | 15.23 | 15.31 | 15.14 | 15.31 | 0 | +0.10(+0.66%) |
Sep 10, 2013 | 15.20 | 15.22 | 15.14 | 15.20 | 0 | +0.26(+1.73%) |
Sep 09, 2013 | 14.86 | 14.96 | 14.78 | 14.95 | 0 | +0.26(+1.76%) |
Sep 06, 2013 | 14.60 | 14.72 | 14.56 | 14.69 | 0 | +0.07(+0.50%) |
Sep 05, 2013 | 14.56 | 14.65 | 14.55 | 14.61 | 0 | +0.05(+0.37%) |
Sep 04, 2013 | 14.47 | 14.58 | 14.36 | 14.56 | 0 | +0.07(+0.46%) |