Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 17.21 | 17.22 | 17.21 | 17.22 | 210 | +0.05(+0.31%) |
Nov 27, 2013 | 17.11 | 17.17 | 17.11 | 17.17 | 2,996 | +0.08(+0.48%) |
Nov 26, 2013 | 17.05 | 17.10 | 17.05 | 17.09 | 4,658 | +0.03(+0.17%) |
Nov 25, 2013 | 17.06 | 17.06 | 16.97 | 17.06 | 10,703 | +0.00(+0.00%) |
Nov 22, 2013 | 16.97 | 17.06 | 16.97 | 17.06 | 4,678 | +0.07(+0.39%) |
Nov 21, 2013 | 16.92 | 17.04 | 16.92 | 16.99 | 1,307 | +0.26(+1.55%) |
Nov 20, 2013 | 16.85 | 16.92 | 16.73 | 16.73 | 5,897 | -0.07(-0.45%) |
Nov 19, 2013 | 16.92 | 16.93 | 16.81 | 16.81 | 1,355 | -0.15(-0.86%) |
Nov 18, 2013 | 17.04 | 17.08 | 16.89 | 16.95 | 21,666 | -0.04(-0.22%) |
Nov 15, 2013 | 16.99 | 17.01 | 16.96 | 16.99 | 9,721 | +0.08(+0.47%) |
Nov 14, 2013 | 16.86 | 16.91 | 16.82 | 16.91 | 4,481 | +0.22(+1.33%) |
Nov 12, 2013 | 16.71 | 16.71 | 16.69 | 16.69 | 1,272 | +0.00(+0.01%) |
Nov 11, 2013 | 16.67 | 16.69 | 16.67 | 16.69 | 1,720 | +0.07(+0.40%) |
Nov 08, 2013 | 16.57 | 16.64 | 16.56 | 16.62 | 5,780 | +0.20(+1.21%) |
Nov 07, 2013 | 16.71 | 16.71 | 16.42 | 16.42 | 5,473 | -0.29(-1.76%) |
Nov 06, 2013 | 16.76 | 16.76 | 16.67 | 16.72 | 5,714 | +0.04(+0.23%) |
Nov 05, 2013 | 16.60 | 16.72 | 16.60 | 16.68 | 13,358 | +0.01(+0.06%) |
Nov 04, 2013 | 16.58 | 16.67 | 16.58 | 16.67 | 3,144 | +0.15(+0.92%) |
Nov 01, 2013 | 16.55 | 16.55 | 16.43 | 16.52 | 4,204 | +0.01(+0.06%) |
Oct 31, 2013 | 16.54 | 16.58 | 16.51 | 16.51 | 8,037 | -0.11(-0.68%) |
Oct 30, 2013 | 16.72 | 16.73 | 16.55 | 16.62 | 10,740 | -0.09(-0.51%) |
Oct 29, 2013 | 16.65 | 16.71 | 16.62 | 16.71 | 11,118 | +0.09(+0.51%) |
Oct 28, 2013 | 16.59 | 16.63 | 16.54 | 16.62 | 28,313 | +0.03(+0.17%) |
Oct 25, 2013 | 16.51 | 16.59 | 16.50 | 16.59 | 12,140 | +0.08(+0.51%) |
Oct 24, 2013 | 16.43 | 16.51 | 16.41 | 16.51 | 5,334 | +0.05(+0.29%) |
Oct 23, 2013 | 16.48 | 16.48 | 16.43 | 16.46 | 2,407 | -0.05(-0.29%) |
Oct 22, 2013 | 16.43 | 16.56 | 16.43 | 16.51 | 5,348 | +0.13(+0.81%) |
Oct 21, 2013 | 16.41 | 16.41 | 16.38 | 16.38 | 1,590 | -0.03(-0.18%) |
Oct 18, 2013 | 16.36 | 16.41 | 16.34 | 16.41 | 5,361 | +0.07(+0.42%) |
Oct 17, 2013 | 16.12 | 16.34 | 16.12 | 16.34 | 3,354 | +0.18(+1.13%) |
Oct 16, 2013 | 16.05 | 16.17 | 16.05 | 16.16 | 9,597 | +0.17(+1.06%) |
Oct 15, 2013 | 16.02 | 16.02 | 15.99 | 15.99 | 2,346 | -0.10(-0.65%) |
Oct 14, 2013 | 15.91 | 16.09 | 15.91 | 16.09 | 1,146 | +0.09(+0.59%) |
Oct 11, 2013 | 15.91 | 16.01 | 15.84 | 16.00 | 8,993 | +0.14(+0.87%) |
Oct 10, 2013 | 15.76 | 15.86 | 15.76 | 15.86 | 4,110 | +0.35(+2.29%) |
Oct 09, 2013 | 15.59 | 15.59 | 15.43 | 15.50 | 11,367 | -0.05(-0.35%) |
Oct 08, 2013 | 15.65 | 15.65 | 15.54 | 15.56 | 5,930 | -0.22(-1.40%) |
Oct 07, 2013 | 15.86 | 15.86 | 15.78 | 15.78 | 3,809 | -0.17(-1.09%) |
Oct 04, 2013 | 15.82 | 15.97 | 15.81 | 15.95 | 4,035 | +0.09(+0.56%) |
Oct 03, 2013 | 15.93 | 15.93 | 15.76 | 15.86 | 1,360 | -0.12(-0.77%) |
Oct 02, 2013 | 15.90 | 15.99 | 15.90 | 15.99 | 824 | +0.00(+0.00%) |
Oct 01, 2013 | 15.88 | 15.99 | 15.88 | 15.99 | 6,189 | +0.16(+1.02%) |
Sep 27, 2013 | 15.84 | 15.86 | 15.83 | 15.83 | 5,708 | -0.09(-0.60%) |
Sep 26, 2013 | 15.96 | 15.96 | 15.90 | 15.92 | 11,038 | -0.04(-0.24%) |
Sep 25, 2013 | 15.94 | 15.97 | 15.94 | 15.96 | 10,783 | -0.03(-0.18%) |
Sep 24, 2013 | 15.96 | 15.99 | 15.96 | 15.99 | 4,745 | +0.11(+0.72%) |
Sep 23, 2013 | 15.73 | 15.87 | 15.73 | 15.87 | 1,032 | +0.02(+0.12%) |
Sep 20, 2013 | 16.03 | 16.03 | 15.85 | 15.85 | 5,852 | -0.13(-0.81%) |
Sep 19, 2013 | 16.06 | 16.06 | 15.94 | 15.98 | 6,044 | -0.00(-0.01%) |
Sep 18, 2013 | 15.84 | 16.01 | 15.74 | 15.98 | 14,868 | +0.17(+1.08%) |
Sep 17, 2013 | 15.76 | 15.81 | 15.76 | 15.81 | 4,175 | +0.09(+0.60%) |
Sep 16, 2013 | 15.64 | 15.79 | 15.72 | 15.72 | 10,880 | +0.08(+0.51%) |
Sep 13, 2013 | 15.61 | 15.67 | 15.58 | 15.64 | 103,167 | +0.05(+0.30%) |
Sep 12, 2013 | 15.70 | 15.70 | 15.58 | 15.59 | 5,051 | -0.09(-0.59%) |
Sep 11, 2013 | 15.66 | 15.68 | 15.64 | 15.68 | 1,417 | +0.06(+0.39%) |
Sep 10, 2013 | 15.65 | 15.65 | 15.60 | 15.62 | 1,857 | +0.19(+1.23%) |
Sep 09, 2013 | 15.26 | 15.43 | 15.26 | 15.43 | 3,894 | +0.16(+1.05%) |
Sep 06, 2013 | 15.29 | 15.33 | 15.27 | 15.27 | 9,270 | -0.00(-0.02%) |
Sep 05, 2013 | 15.22 | 15.28 | 15.22 | 15.28 | 6,363 | +0.14(+0.96%) |
Sep 04, 2013 | 15.07 | 15.13 | 15.07 | 15.13 | 14,137 | +0.17(+1.13%) |