Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 17.40 | 17.95 | 17.40 | 17.95 | 10,052 | +0.60(+3.46%) |
Nov 28, 2013 | 17.40 | 17.40 | 17.25 | 17.35 | 6,904 | -0.15(-0.86%) |
Nov 27, 2013 | 17.50 | 17.50 | 17.45 | 17.50 | 2,640 | -0.05(-0.28%) |
Nov 26, 2013 | 17.40 | 17.55 | 17.28 | 17.55 | 6,697 | +0.10(+0.57%) |
Nov 25, 2013 | 17.68 | 17.68 | 17.30 | 17.45 | 30,015 | -0.16(-0.91%) |
Nov 22, 2013 | 17.70 | 17.90 | 17.60 | 17.61 | 6,570 | -0.14(-0.79%) |
Nov 21, 2013 | 17.73 | 17.80 | 17.65 | 17.75 | 10,014 | +0.01(+0.06%) |
Nov 20, 2013 | 17.25 | 17.75 | 17.25 | 17.74 | 17,075 | +0.34(+1.95%) |
Nov 19, 2013 | 17.23 | 17.50 | 17.23 | 17.40 | 5,983 | +0.25(+1.46%) |
Nov 18, 2013 | 17.10 | 17.15 | 17.05 | 17.15 | 2,477 | +0.03(+0.18%) |
Nov 15, 2013 | 17.20 | 17.25 | 17.10 | 17.12 | 4,518 | -0.13(-0.75%) |
Nov 14, 2013 | 17.24 | 17.30 | 16.95 | 17.25 | 21,873 | +0.70(+4.23%) |
Nov 12, 2013 | 16.55 | 16.60 | 16.53 | 16.55 | 5,740 | +0.00(+0.00%) |
Nov 11, 2013 | 16.50 | 16.55 | 16.46 | 16.55 | 4,500 | +0.00(+0.00%) |
Nov 08, 2013 | 16.60 | 16.60 | 16.50 | 16.55 | 126,560 | -0.05(-0.30%) |
Nov 07, 2013 | 16.60 | 16.60 | 16.55 | 16.60 | 6,800 | +0.04(+0.24%) |
Nov 06, 2013 | 16.63 | 16.65 | 16.55 | 16.56 | 168,647 | -0.05(-0.30%) |
Nov 05, 2013 | 16.56 | 16.61 | 16.55 | 16.61 | 43,575 | +0.01(+0.06%) |
Nov 04, 2013 | 16.55 | 16.60 | 16.55 | 16.60 | 3,800 | +0.01(+0.06%) |
Nov 01, 2013 | 16.63 | 16.63 | 16.55 | 16.59 | 6,020 | +0.01(+0.06%) |
Oct 31, 2013 | 16.54 | 16.60 | 16.50 | 16.58 | 19,723 | +0.08(+0.48%) |
Oct 30, 2013 | 16.52 | 16.52 | 16.50 | 16.50 | 12,596 | -0.01(-0.06%) |
Oct 29, 2013 | 16.50 | 16.53 | 16.50 | 16.51 | 3,500 | -0.03(-0.18%) |
Oct 28, 2013 | 16.50 | 16.55 | 16.50 | 16.54 | 61,368 | +0.04(+0.24%) |
Oct 25, 2013 | 16.53 | 16.54 | 16.49 | 16.50 | 3,720 | -0.03(-0.18%) |
Oct 24, 2013 | 16.50 | 16.59 | 16.50 | 16.53 | 7,225 | +0.03(+0.18%) |
Oct 23, 2013 | 16.54 | 16.55 | 16.49 | 16.50 | 30,896 | -0.01(-0.06%) |
Oct 22, 2013 | 16.50 | 16.55 | 16.47 | 16.51 | 38,584 | +0.01(+0.06%) |
Oct 21, 2013 | 16.60 | 16.60 | 16.49 | 16.50 | 100,230 | -0.13(-0.78%) |
Oct 18, 2013 | 16.57 | 16.63 | 16.55 | 16.63 | 28,676 | +0.07(+0.42%) |
Oct 17, 2013 | 16.54 | 16.56 | 16.50 | 16.56 | 4,002 | -0.02(-0.12%) |
Oct 16, 2013 | 16.54 | 16.58 | 16.53 | 16.58 | 5,322 | +0.08(+0.48%) |
Oct 15, 2013 | 16.55 | 16.55 | 16.46 | 16.50 | 6,106 | +0.00(+0.00%) |
Oct 11, 2013 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) | |
Oct 10, 2013 | 16.58 | 16.58 | 16.50 | 16.50 | 3,400 | +0.00(+0.00%) |
Oct 09, 2013 | 16.50 | 16.55 | 16.50 | 16.50 | 20,425 | -0.01(-0.06%) |
Oct 08, 2013 | 16.52 | 16.60 | 16.51 | 16.51 | 63,925 | -0.01(-0.06%) |
Oct 07, 2013 | 16.46 | 16.52 | 16.46 | 16.52 | 13,750 | +0.06(+0.36%) |
Oct 04, 2013 | 16.45 | 16.49 | 16.45 | 16.46 | 12,137 | -0.02(-0.12%) |
Oct 03, 2013 | 16.50 | 16.50 | 16.45 | 16.48 | 14,130 | -0.06(-0.36%) |
Oct 02, 2013 | 16.50 | 16.54 | 16.48 | 16.54 | 8,581 | +0.04(+0.24%) |
Oct 01, 2013 | 16.35 | 16.51 | 16.35 | 16.50 | 19,380 | +0.00(+0.00%) |
Sep 27, 2013 | 16.55 | 16.55 | 16.40 | 16.50 | 12,959 | -0.04(-0.24%) |
Sep 26, 2013 | 16.50 | 16.60 | 16.50 | 16.54 | 136,073 | -0.04(-0.21%) |
Sep 25, 2013 | 16.55 | 16.57 | 16.52 | 16.57 | 63,270 | +0.04(+0.27%) |
Sep 24, 2013 | 16.50 | 16.53 | 16.50 | 16.53 | 28,300 | +0.02(+0.12%) |
Sep 23, 2013 | 16.60 | 16.60 | 16.48 | 16.51 | 29,962 | +0.01(+0.06%) |
Sep 20, 2013 | 16.55 | 16.60 | 16.50 | 16.50 | 13,957 | +0.00(+0.00%) |
Sep 19, 2013 | 16.51 | 16.56 | 16.48 | 16.50 | 29,600 | +0.00(+0.00%) |
Sep 18, 2013 | 16.50 | 16.55 | 16.45 | 16.50 | 6,047 | -0.05(-0.30%) |
Sep 17, 2013 | 16.47 | 16.55 | 16.47 | 16.55 | 17,087 | +0.05(+0.30%) |
Sep 16, 2013 | 16.50 | 16.50 | 16.47 | 16.50 | 32,950 | +0.02(+0.12%) |
Sep 13, 2013 | 16.50 | 16.50 | 16.45 | 16.48 | 5,000 | +0.01(+0.06%) |
Sep 12, 2013 | 16.55 | 16.55 | 16.42 | 16.47 | 16,350 | -0.03(-0.18%) |
Sep 11, 2013 | 16.45 | 16.55 | 16.41 | 16.50 | 29,779 | +0.05(+0.30%) |
Sep 10, 2013 | 16.48 | 16.50 | 16.44 | 16.45 | 28,523 | +0.00(+0.00%) |
Sep 09, 2013 | 16.50 | 16.50 | 16.41 | 16.45 | 58,000 | -0.05(-0.30%) |
Sep 06, 2013 | 16.40 | 16.55 | 16.40 | 16.50 | 75,860 | +0.10(+0.61%) |
Sep 05, 2013 | 16.45 | 16.49 | 16.40 | 16.40 | 15,227 | -0.02(-0.12%) |
Sep 04, 2013 | 16.45 | 16.50 | 16.40 | 16.42 | 89,126 | -0.03(-0.18%) |