Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 15.57 | 16.07 | 15.54 | 15.86 | 9,669 | +0.04(+0.22%) |
Nov 27, 2013 | 16.02 | 16.31 | 15.82 | 15.83 | 26,350 | -0.28(-1.73%) |
Nov 26, 2013 | 15.50 | 16.33 | 15.50 | 16.10 | 117,168 | +0.70(+4.51%) |
Nov 25, 2013 | 16.17 | 16.48 | 15.23 | 15.41 | 269,366 | -0.76(-4.69%) |
Nov 22, 2013 | 16.16 | 16.51 | 16.15 | 16.17 | 56,966 | -0.06(-0.34%) |
Nov 21, 2013 | 16.41 | 16.42 | 16.08 | 16.22 | 39,325 | -0.07(-0.40%) |
Nov 20, 2013 | 16.57 | 16.57 | 16.26 | 16.29 | 35,479 | -0.04(-0.25%) |
Nov 19, 2013 | 16.56 | 16.57 | 16.26 | 16.33 | 55,000 | -0.16(-0.97%) |
Nov 18, 2013 | 16.42 | 16.73 | 16.39 | 16.49 | 36,460 | +0.06(+0.37%) |
Nov 15, 2013 | 16.56 | 16.57 | 16.37 | 16.43 | 72,198 | -0.07(-0.40%) |
Nov 14, 2013 | 16.45 | 16.57 | 16.39 | 16.49 | 59,029 | +0.15(+0.94%) |
Nov 12, 2013 | 16.47 | 16.69 | 16.23 | 16.34 | 72,716 | -0.18(-1.08%) |
Nov 11, 2013 | 16.57 | 16.77 | 16.35 | 16.52 | 54,215 | -0.18(-1.05%) |
Nov 08, 2013 | 16.69 | 16.69 | 16.43 | 16.69 | 29,039 | +0.24(+1.43%) |
Nov 07, 2013 | 16.77 | 16.91 | 16.36 | 16.46 | 55,587 | -0.06(-0.36%) |
Nov 06, 2013 | 16.57 | 16.90 | 16.45 | 16.52 | 196,310 | -0.04(-0.24%) |
Nov 05, 2013 | 16.00 | 16.68 | 15.97 | 16.56 | 73,951 | +0.58(+3.64%) |
Nov 04, 2013 | 16.18 | 16.33 | 15.70 | 15.98 | 60,474 | -0.16(-0.98%) |
Nov 01, 2013 | 16.26 | 16.40 | 16.14 | 16.14 | 19,757 | -0.19(-1.18%) |
Oct 31, 2013 | 16.28 | 16.64 | 16.10 | 16.33 | 36,363 | -0.07(-0.42%) |
Oct 30, 2013 | 16.35 | 16.63 | 16.29 | 16.40 | 17,992 | +0.05(+0.30%) |
Oct 29, 2013 | 16.30 | 16.64 | 16.24 | 16.35 | 25,582 | +0.05(+0.30%) |
Oct 28, 2013 | 16.27 | 16.32 | 16.10 | 16.30 | 44,764 | -0.07(-0.45%) |
Oct 25, 2013 | 16.35 | 16.72 | 16.35 | 16.37 | 28,791 | +0.02(+0.15%) |
Oct 24, 2013 | 16.40 | 16.61 | 16.21 | 16.35 | 90,949 | +0.02(+0.12%) |
Oct 23, 2013 | 16.19 | 16.47 | 16.18 | 16.33 | 63,274 | +0.02(+0.15%) |
Oct 22, 2013 | 16.50 | 16.57 | 16.28 | 16.30 | 25,733 | -0.12(-0.72%) |
Oct 21, 2013 | 16.24 | 16.61 | 16.23 | 16.42 | 41,129 | +0.12(+0.73%) |
Oct 18, 2013 | 16.60 | 16.60 | 16.15 | 16.30 | 41,082 | -0.23(-1.41%) |
Oct 17, 2013 | 16.41 | 16.60 | 16.17 | 16.54 | 42,108 | +0.21(+1.27%) |
Oct 16, 2013 | 16.39 | 16.45 | 16.14 | 16.33 | 60,308 | -0.03(-0.21%) |
Oct 15, 2013 | 16.11 | 16.47 | 16.05 | 16.36 | 79,949 | +0.20(+1.26%) |
Oct 14, 2013 | 15.71 | 16.20 | 15.66 | 16.16 | 65,857 | +0.34(+2.16%) |
Oct 11, 2013 | 15.88 | 16.05 | 15.63 | 15.82 | 113,109 | -0.23(-1.45%) |
Oct 10, 2013 | 16.32 | 16.32 | 15.75 | 16.05 | 28,870 | +0.18(+1.12%) |
Oct 09, 2013 | 15.64 | 16.03 | 15.61 | 15.87 | 92,562 | +0.24(+1.52%) |
Oct 08, 2013 | 15.55 | 16.05 | 15.36 | 15.64 | 106,472 | +0.02(+0.13%) |
Oct 07, 2013 | 15.72 | 15.86 | 15.56 | 15.62 | 39,407 | -0.06(-0.38%) |
Oct 04, 2013 | 16.01 | 16.17 | 15.55 | 15.68 | 177,418 | -0.30(-1.89%) |
Oct 03, 2013 | 16.39 | 16.54 | 15.91 | 15.98 | 125,395 | -0.24(-1.50%) |
Oct 02, 2013 | 16.74 | 16.74 | 15.96 | 16.22 | 91,741 | -0.47(-2.79%) |
Oct 01, 2013 | 16.14 | 16.69 | 16.14 | 16.69 | 34,797 | +0.37(+2.25%) |
Sep 27, 2013 | 16.10 | 16.33 | 16.07 | 16.32 | 88,931 | +0.19(+1.17%) |
Sep 26, 2013 | 16.22 | 16.32 | 16.08 | 16.13 | 69,977 | -0.07(-0.43%) |
Sep 25, 2013 | 16.55 | 16.60 | 16.12 | 16.20 | 36,553 | -0.35(-2.10%) |
Sep 24, 2013 | 16.51 | 16.64 | 16.20 | 16.55 | 90,735 | +0.15(+0.91%) |
Sep 23, 2013 | 15.94 | 16.99 | 15.53 | 16.40 | 125,506 | +0.51(+3.18%) |
Sep 20, 2013 | 16.15 | 16.15 | 15.77 | 15.89 | 114,725 | -0.01(-0.03%) |
Sep 19, 2013 | 16.22 | 16.40 | 15.89 | 15.90 | 218,113 | -0.21(-1.29%) |
Sep 18, 2013 | 15.61 | 16.45 | 15.56 | 16.11 | 104,409 | +0.43(+2.72%) |
Sep 17, 2013 | 15.68 | 15.75 | 15.52 | 15.68 | 93,420 | +0.07(+0.48%) |
Sep 16, 2013 | 15.56 | 15.68 | 15.51 | 15.61 | 51,623 | +0.01(+0.03%) |
Sep 13, 2013 | 15.29 | 15.68 | 15.29 | 15.60 | 65,847 | +0.42(+2.77%) |
Sep 12, 2013 | 15.92 | 15.92 | 15.17 | 15.18 | 86,543 | -0.61(-3.89%) |
Sep 11, 2013 | 15.17 | 15.85 | 15.12 | 15.79 | 74,315 | +0.58(+3.84%) |
Sep 10, 2013 | 15.36 | 15.36 | 15.11 | 15.21 | 72,179 | -0.14(-0.94%) |
Sep 09, 2013 | 14.70 | 15.39 | 14.61 | 15.35 | 121,929 | +0.59(+4.03%) |
Sep 06, 2013 | 14.88 | 15.01 | 14.69 | 14.76 | 48,290 | +0.06(+0.44%) |
Sep 05, 2013 | 15.17 | 15.31 | 14.65 | 14.69 | 51,849 | -0.40(-2.66%) |
Sep 04, 2013 | 15.19 | 15.36 | 14.93 | 15.10 | 78,707 | +0.10(+0.66%) |