Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 16.55 | 16.61 | 16.46 | 16.54 | 322,195 | +0.01(+0.06%) |
Nov 27, 2013 | 16.54 | 16.55 | 16.28 | 16.53 | 746,931 | +0.00(+0.00%) |
Nov 26, 2013 | 16.77 | 16.79 | 16.53 | 16.53 | 5,398,580 | -0.21(-1.27%) |
Nov 25, 2013 | 16.66 | 16.79 | 16.59 | 16.74 | 577,285 | +0.09(+0.55%) |
Nov 22, 2013 | 16.52 | 16.69 | 16.48 | 16.65 | 429,050 | +0.14(+0.84%) |
Nov 21, 2013 | 16.63 | 16.73 | 16.43 | 16.51 | 639,596 | -0.12(-0.72%) |
Nov 20, 2013 | 16.69 | 16.80 | 16.55 | 16.63 | 553,557 | -0.07(-0.44%) |
Nov 19, 2013 | 16.86 | 16.97 | 16.60 | 16.70 | 1,210,033 | -0.09(-0.55%) |
Nov 18, 2013 | 16.89 | 17.11 | 16.75 | 16.80 | 892,716 | -0.07(-0.44%) |
Nov 15, 2013 | 16.80 | 16.95 | 16.77 | 16.87 | 455,915 | +0.15(+0.88%) |
Nov 14, 2013 | 16.80 | 16.94 | 16.69 | 16.72 | 828,686 | +0.14(+0.84%) |
Nov 12, 2013 | 16.54 | 16.64 | 16.43 | 16.58 | 772,389 | +0.01(+0.06%) |
Nov 11, 2013 | 16.50 | 16.69 | 16.42 | 16.57 | 2,052,184 | +0.13(+0.79%) |
Nov 08, 2013 | 16.86 | 17.01 | 16.43 | 16.44 | 1,043,210 | -0.40(-2.36%) |
Nov 07, 2013 | 16.63 | 17.35 | 16.18 | 16.84 | 3,045,570 | -1.64(-8.90%) |
Nov 06, 2013 | 18.41 | 18.75 | 18.35 | 18.49 | 1,071,812 | +0.08(+0.45%) |
Nov 05, 2013 | 18.43 | 18.53 | 18.33 | 18.40 | 601,483 | -0.06(-0.30%) |
Nov 04, 2013 | 18.46 | 18.61 | 18.37 | 18.46 | 504,196 | +0.10(+0.55%) |
Nov 01, 2013 | 18.32 | 18.55 | 18.28 | 18.36 | 489,865 | +0.04(+0.20%) |
Oct 31, 2013 | 18.73 | 18.73 | 18.30 | 18.32 | 502,535 | -0.39(-2.07%) |
Oct 30, 2013 | 18.60 | 18.75 | 18.54 | 18.71 | 777,114 | +0.11(+0.60%) |
Oct 29, 2013 | 18.69 | 18.81 | 18.56 | 18.60 | 431,426 | -0.05(-0.25%) |
Oct 28, 2013 | 18.52 | 18.71 | 18.43 | 18.64 | 748,659 | +0.11(+0.60%) |
Oct 25, 2013 | 18.62 | 18.65 | 18.48 | 18.53 | 321,045 | -0.04(-0.20%) |
Oct 24, 2013 | 18.45 | 18.62 | 18.39 | 18.57 | 262,602 | +0.10(+0.55%) |
Oct 23, 2013 | 18.45 | 18.57 | 18.29 | 18.47 | 286,324 | -0.04(-0.20%) |
Oct 22, 2013 | 18.42 | 18.55 | 18.34 | 18.50 | 298,134 | +0.13(+0.70%) |
Oct 21, 2013 | 18.25 | 18.47 | 18.22 | 18.37 | 392,331 | +0.08(+0.45%) |
Oct 18, 2013 | 18.39 | 18.39 | 18.23 | 18.29 | 321,937 | +0.05(+0.25%) |
Oct 17, 2013 | 17.99 | 18.25 | 17.89 | 18.25 | 266,446 | +0.23(+1.28%) |
Oct 16, 2013 | 17.88 | 18.11 | 17.84 | 18.01 | 778,154 | +0.18(+1.04%) |
Oct 15, 2013 | 17.91 | 18.00 | 17.81 | 17.83 | 474,916 | -0.13(-0.72%) |
Oct 14, 2013 | 17.89 | 18.08 | 17.80 | 17.96 | 335,600 | -0.02(-0.10%) |
Oct 11, 2013 | 17.83 | 18.01 | 17.79 | 17.98 | 237,362 | +0.17(+0.93%) |
Oct 10, 2013 | 17.65 | 17.86 | 17.65 | 17.81 | 402,483 | +0.30(+1.69%) |
Oct 09, 2013 | 17.61 | 17.69 | 17.48 | 17.52 | 611,439 | -0.07(-0.42%) |
Oct 08, 2013 | 17.64 | 17.71 | 17.54 | 17.59 | 897,618 | -0.11(-0.63%) |
Oct 07, 2013 | 17.64 | 17.82 | 17.52 | 17.70 | 1,219,827 | +0.04(+0.21%) |
Oct 04, 2013 | 17.55 | 17.71 | 17.55 | 17.66 | 594,381 | +0.16(+0.90%) |
Oct 03, 2013 | 17.67 | 17.71 | 17.41 | 17.51 | 549,514 | -0.16(-0.89%) |
Oct 02, 2013 | 17.58 | 17.68 | 17.40 | 17.66 | 427,806 | -0.09(-0.52%) |
Oct 01, 2013 | 17.43 | 17.76 | 17.43 | 17.76 | 566,104 | +0.12(+0.68%) |
Sep 27, 2013 | 17.63 | 17.76 | 17.61 | 17.64 | 426,247 | -0.10(-0.57%) |
Sep 26, 2013 | 17.74 | 17.82 | 17.66 | 17.74 | 449,828 | +0.01(+0.05%) |
Sep 25, 2013 | 17.64 | 17.77 | 17.62 | 17.73 | 767,203 | +0.06(+0.37%) |
Sep 24, 2013 | 17.79 | 17.82 | 17.62 | 17.66 | 753,698 | -0.08(-0.47%) |
Sep 23, 2013 | 17.71 | 17.82 | 17.66 | 17.75 | 1,209,922 | +0.02(+0.10%) |
Sep 20, 2013 | 18.21 | 18.26 | 17.70 | 17.73 | 1,898,978 | -0.50(-2.74%) |
Sep 19, 2013 | 18.25 | 18.29 | 18.16 | 18.23 | 445,186 | +0.06(+0.31%) |
Sep 18, 2013 | 18.30 | 18.35 | 18.05 | 18.17 | 450,773 | -0.09(-0.51%) |
Sep 17, 2013 | 18.04 | 18.26 | 17.97 | 18.26 | 362,825 | +0.18(+1.02%) |
Sep 16, 2013 | 18.01 | 18.16 | 18.01 | 18.08 | 601,008 | +0.18(+1.03%) |
Sep 13, 2013 | 18.13 | 18.19 | 17.86 | 17.89 | 456,150 | -0.18(-0.97%) |
Sep 12, 2013 | 18.11 | 18.32 | 18.05 | 18.07 | 693,868 | -0.06(-0.36%) |
Sep 11, 2013 | 17.93 | 18.14 | 17.90 | 18.13 | 772,281 | +0.15(+0.82%) |
Sep 10, 2013 | 18.06 | 18.22 | 17.86 | 17.99 | 1,432,197 | -0.03(-0.15%) |
Sep 09, 2013 | 17.87 | 18.15 | 17.76 | 18.01 | 785,217 | -0.09(-0.51%) |
Sep 06, 2013 | 18.11 | 18.19 | 17.90 | 18.11 | 368,926 | +0.06(+0.36%) |
Sep 05, 2013 | 18.08 | 18.22 | 17.99 | 18.04 | 542,504 | -0.06(-0.31%) |
Sep 04, 2013 | 18.11 | 18.17 | 17.96 | 18.10 | 622,581 | -0.02(-0.10%) |