Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 18.14 | 18.18 | 18.06 | 18.10 | 1,470,312 | -0.00(-0.02%) |
Nov 27, 2013 | 18.09 | 18.16 | 18.00 | 18.10 | 2,963,662 | +0.03(+0.18%) |
Nov 26, 2013 | 17.70 | 18.31 | 17.69 | 18.07 | 5,659,258 | +1.01(+5.91%) |
Nov 25, 2013 | 17.30 | 17.36 | 17.02 | 17.06 | 2,935,095 | -0.19(-1.07%) |
Nov 22, 2013 | 17.20 | 17.47 | 17.18 | 17.25 | 2,536,171 | +0.04(+0.21%) |
Nov 21, 2013 | 17.06 | 17.23 | 16.96 | 17.21 | 2,407,351 | +0.23(+1.37%) |
Nov 20, 2013 | 17.42 | 17.45 | 16.86 | 16.98 | 3,242,855 | -0.47(-2.70%) |
Nov 19, 2013 | 17.53 | 17.53 | 17.42 | 17.45 | 1,762,803 | -0.14(-0.82%) |
Nov 18, 2013 | 17.71 | 17.75 | 17.53 | 17.59 | 1,658,453 | -0.06(-0.34%) |
Nov 15, 2013 | 17.68 | 17.69 | 17.45 | 17.65 | 1,172,360 | +0.06(+0.34%) |
Nov 14, 2013 | 17.46 | 17.61 | 17.41 | 17.59 | 1,151,584 | +0.13(+0.76%) |
Nov 13, 2013 | 17.17 | 17.47 | 17.17 | 17.46 | 1,205,957 | +0.19(+1.12%) |
Nov 12, 2013 | 17.18 | 17.27 | 17.09 | 17.27 | 1,739,808 | +0.01(+0.05%) |
Nov 11, 2013 | 17.40 | 17.44 | 17.18 | 17.26 | 1,529,295 | -0.11(-0.63%) |
Nov 08, 2013 | 17.24 | 17.40 | 17.14 | 17.37 | 1,746,280 | +0.10(+0.58%) |
Nov 07, 2013 | 17.69 | 17.69 | 17.26 | 17.27 | 1,342,418 | -0.37(-2.10%) |
Nov 06, 2013 | 17.52 | 17.66 | 17.46 | 17.64 | 959,986 | +0.14(+0.80%) |
Nov 05, 2013 | 17.34 | 17.53 | 17.30 | 17.50 | 1,629,877 | +0.14(+0.79%) |
Nov 04, 2013 | 17.52 | 17.55 | 17.33 | 17.36 | 1,630,580 | -0.07(-0.39%) |
Nov 01, 2013 | 17.45 | 17.55 | 17.36 | 17.43 | 1,412,889 | -0.04(-0.25%) |
Oct 31, 2013 | 17.54 | 17.54 | 17.35 | 17.47 | 1,288,146 | -0.09(-0.53%) |
Oct 30, 2013 | 17.73 | 17.78 | 17.55 | 17.57 | 765,945 | -0.17(-0.95%) |
Oct 29, 2013 | 17.53 | 17.74 | 17.43 | 17.73 | 1,605,750 | +0.23(+1.29%) |
Oct 28, 2013 | 17.54 | 17.69 | 17.45 | 17.51 | 3,003,261 | -0.03(-0.16%) |
Oct 25, 2013 | 17.60 | 17.61 | 17.48 | 17.54 | 1,583,917 | -0.06(-0.32%) |
Oct 24, 2013 | 17.62 | 17.65 | 17.50 | 17.59 | 1,168,818 | +0.02(+0.09%) |
Oct 23, 2013 | 17.34 | 17.68 | 17.34 | 17.58 | 1,076,217 | +0.10(+0.55%) |
Oct 22, 2013 | 17.30 | 17.52 | 17.23 | 17.48 | 1,199,209 | +0.24(+1.38%) |
Oct 21, 2013 | 17.18 | 17.24 | 17.05 | 17.24 | 1,221,672 | -0.07(-0.40%) |
Oct 18, 2013 | 17.47 | 17.51 | 17.28 | 17.31 | 2,398,700 | -0.13(-0.74%) |
Oct 17, 2013 | 17.30 | 17.45 | 17.27 | 17.44 | 1,134,098 | +0.12(+0.72%) |
Oct 16, 2013 | 17.22 | 17.43 | 17.21 | 17.32 | 1,529,233 | +0.25(+1.48%) |
Oct 15, 2013 | 17.14 | 17.24 | 17.06 | 17.06 | 1,200,339 | -0.14(-0.84%) |
Oct 14, 2013 | 17.17 | 17.24 | 17.06 | 17.21 | 925,774 | -0.05(-0.30%) |
Oct 11, 2013 | 17.10 | 17.31 | 17.03 | 17.26 | 1,265,987 | +0.10(+0.56%) |
Oct 10, 2013 | 16.86 | 17.16 | 16.86 | 17.16 | 1,282,547 | +0.42(+2.54%) |
Oct 09, 2013 | 16.68 | 16.80 | 16.58 | 16.74 | 1,785,182 | +0.09(+0.55%) |
Oct 08, 2013 | 16.73 | 16.86 | 16.64 | 16.65 | 1,392,631 | -0.08(-0.50%) |
Oct 07, 2013 | 16.72 | 16.85 | 16.66 | 16.73 | 980,824 | -0.10(-0.60%) |
Oct 04, 2013 | 16.68 | 16.88 | 16.65 | 16.83 | 767,413 | +0.12(+0.70%) |
Oct 03, 2013 | 16.86 | 16.86 | 16.59 | 16.72 | 1,226,965 | -0.19(-1.11%) |
Oct 02, 2013 | 16.98 | 16.98 | 16.69 | 16.90 | 1,440,991 | -0.08(-0.47%) |
Oct 01, 2013 | 16.82 | 17.00 | 16.81 | 16.98 | 1,159,974 | +0.12(+0.69%) |
Sep 30, 2013 | 16.83 | 16.91 | 16.74 | 16.87 | 1,086,790 | -0.07(-0.40%) |
Sep 27, 2013 | 16.98 | 17.03 | 16.87 | 16.94 | 1,512,969 | -0.16(-0.91%) |
Sep 26, 2013 | 17.10 | 17.21 | 17.01 | 17.09 | 1,385,174 | +0.02(+0.09%) |
Sep 25, 2013 | 17.28 | 17.34 | 17.08 | 17.08 | 1,761,350 | -0.20(-1.16%) |
Sep 24, 2013 | 17.33 | 17.44 | 17.23 | 17.28 | 1,961,400 | -0.13(-0.74%) |
Sep 23, 2013 | 17.54 | 17.60 | 17.34 | 17.40 | 925,327 | -0.14(-0.78%) |
Sep 20, 2013 | 17.61 | 17.69 | 17.53 | 17.54 | 1,759,894 | -0.06(-0.34%) |
Sep 19, 2013 | 17.71 | 17.71 | 17.50 | 17.60 | 1,038,429 | -0.07(-0.38%) |
Sep 18, 2013 | 17.29 | 17.67 | 17.24 | 17.67 | 1,553,060 | +0.35(+2.04%) |
Sep 17, 2013 | 17.26 | 17.35 | 17.23 | 17.32 | 589,622 | +0.05(+0.30%) |
Sep 16, 2013 | 17.27 | 17.34 | 17.22 | 17.26 | 1,188,987 | +0.14(+0.80%) |
Sep 13, 2013 | 17.10 | 17.18 | 17.08 | 17.13 | 902,294 | +0.03(+0.16%) |
Sep 12, 2013 | 17.13 | 17.19 | 17.06 | 17.10 | 1,059,549 | -0.04(-0.21%) |
Sep 11, 2013 | 17.00 | 17.15 | 16.99 | 17.14 | 1,369,663 | +0.14(+0.82%) |
Sep 10, 2013 | 16.96 | 17.04 | 16.82 | 17.00 | 1,858,758 | +0.08(+0.45%) |
Sep 09, 2013 | 16.90 | 16.94 | 16.86 | 16.92 | 945,636 | +0.02(+0.10%) |
Sep 06, 2013 | 16.76 | 16.98 | 16.60 | 16.90 | 1,494,246 | +0.16(+0.96%) |
Sep 05, 2013 | 16.78 | 16.83 | 16.71 | 16.74 | 1,170,489 | -0.05(-0.29%) |
Sep 04, 2013 | 16.52 | 16.80 | 16.48 | 16.79 | 1,737,880 | +0.27(+1.62%) |