Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 17.04 | 17.08 | 16.91 | 16.91 | 0 | -0.09(-0.53%) |
Nov 27, 2013 | 17.08 | 17.08 | 16.91 | 17.00 | 0 | +0.19(+1.12%) |
Nov 26, 2013 | 16.81 | 16.82 | 16.81 | 16.81 | 0 | -0.19(-1.11%) |
Nov 25, 2013 | 17.00 | 17.09 | 16.91 | 17.00 | 0 | +0.18(+1.07%) |
Nov 22, 2013 | 16.82 | 16.82 | 16.82 | 16.82 | 0 | +0.01(+0.06%) |
Nov 21, 2013 | 16.88 | 17.19 | 16.81 | 16.81 | 0 | -0.09(-0.56%) |
Nov 20, 2013 | 16.91 | 16.91 | 16.83 | 16.91 | 0 | +0.16(+0.98%) |
Nov 19, 2013 | 16.72 | 16.92 | 16.72 | 16.74 | 0 | -0.14(-0.81%) |
Nov 18, 2013 | 16.88 | 16.95 | 16.88 | 16.88 | 0 | -0.05(-0.28%) |
Nov 15, 2013 | 16.72 | 16.92 | 16.72 | 16.92 | 0 | -0.08(-0.44%) |
Nov 14, 2013 | 16.81 | 17.00 | 16.81 | 17.00 | 0 | +0.19(+1.12%) |
Nov 12, 2013 | 16.67 | 16.81 | 16.67 | 16.81 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 16.82 | 16.82 | 16.81 | 16.81 | 0 | +0.09(+0.56%) |
Nov 08, 2013 | 16.67 | 16.86 | 16.53 | 16.72 | 0 | +0.07(+0.40%) |
Nov 07, 2013 | 16.57 | 16.65 | 16.57 | 16.65 | 0 | +0.12(+0.74%) |
Nov 06, 2013 | 16.57 | 16.74 | 16.44 | 16.53 | 0 | +0.04(+0.23%) |
Nov 05, 2013 | 16.16 | 16.49 | 16.16 | 16.49 | 0 | +0.43(+2.65%) |
Nov 04, 2013 | 16.34 | 16.62 | 16.06 | 16.06 | 0 | -0.25(-1.51%) |
Nov 01, 2013 | 16.39 | 16.39 | 16.31 | 16.31 | 0 | -0.03(-0.17%) |
Oct 30, 2013 | 16.68 | 16.34 | 16.34 | 16.34 | 18,424 | -0.32(-1.93%) |
Oct 29, 2013 | 16.70 | 16.70 | 16.66 | 16.66 | 0 | +0.05(+0.28%) |
Oct 28, 2013 | 16.67 | 17.00 | 16.59 | 16.61 | 0 | +0.09(+0.51%) |
Oct 25, 2013 | 16.89 | 16.89 | 16.49 | 16.53 | 0 | +0.05(+0.29%) |
Oct 24, 2013 | 16.29 | 16.64 | 16.29 | 16.48 | 0 | +0.14(+0.87%) |
Oct 23, 2013 | 16.57 | 16.57 | 16.07 | 16.34 | 0 | -0.15(-0.92%) |
Oct 22, 2013 | 16.29 | 16.51 | 16.29 | 16.49 | 0 | +0.22(+1.33%) |
Oct 21, 2013 | 15.67 | 16.30 | 15.67 | 16.27 | 0 | +0.24(+1.47%) |
Oct 18, 2013 | 15.40 | 16.04 | 15.40 | 16.04 | 8,802 | +0.43(+2.72%) |
Oct 17, 2013 | 15.35 | 15.69 | 15.35 | 15.61 | 0 | +0.17(+1.10%) |
Oct 16, 2013 | 15.38 | 15.44 | 15.27 | 15.44 | 0 | +0.17(+1.11%) |
Oct 15, 2013 | 15.27 | 15.27 | 15.27 | 15.27 | 0 | -0.12(-0.80%) |
Oct 14, 2013 | 15.44 | 15.44 | 15.26 | 15.39 | 0 | +0.00(+0.00%) |
Oct 11, 2013 | 15.25 | 15.58 | 15.25 | 15.39 | 0 | +0.13(+0.87%) |
Oct 10, 2013 | 15.15 | 15.40 | 15.11 | 15.26 | 0 | +0.12(+0.81%) |
Oct 09, 2013 | 14.95 | 15.15 | 14.81 | 15.14 | 0 | +0.26(+1.78%) |
Oct 08, 2013 | 14.86 | 15.01 | 14.83 | 14.87 | 0 | -0.14(-0.94%) |
Oct 07, 2013 | 14.78 | 15.02 | 14.78 | 15.02 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 15.01 | 15.02 | 14.80 | 15.02 | 0 | +0.20(+1.34%) |
Oct 03, 2013 | 14.85 | 14.85 | 14.82 | 14.82 | 0 | -0.02(-0.13%) |
Oct 02, 2013 | 14.81 | 14.84 | 14.81 | 14.84 | 0 | -0.18(-1.19%) |
Oct 01, 2013 | 14.89 | 15.02 | 14.89 | 15.02 | 0 | +0.01(+0.06%) |
Sep 30, 2013 | 14.78 | 15.02 | 14.78 | 15.01 | 0 | +0.12(+0.83%) |
Sep 27, 2013 | 15.10 | 15.10 | 14.87 | 14.88 | 0 | -0.03(-0.19%) |
Sep 26, 2013 | 14.93 | 14.93 | 14.83 | 14.91 | 0 | -0.01(-0.06%) |
Sep 25, 2013 | 14.83 | 15.02 | 14.91 | 14.92 | 0 | -0.14(-0.94%) |
Sep 24, 2013 | 15.02 | 15.06 | 14.87 | 15.06 | 0 | -0.02(-0.12%) |
Sep 23, 2013 | 14.79 | 15.08 | 14.79 | 15.08 | 0 | +0.30(+2.04%) |
Sep 20, 2013 | 14.92 | 14.92 | 14.78 | 14.78 | 0 | -0.12(-0.82%) |
Sep 19, 2013 | 14.88 | 15.05 | 14.88 | 14.90 | 0 | -0.03(-0.19%) |
Sep 18, 2013 | 15.11 | 15.11 | 14.87 | 14.93 | 0 | -0.13(-0.88%) |
Sep 17, 2013 | 14.91 | 15.09 | 14.91 | 15.06 | 0 | +0.15(+1.01%) |
Sep 16, 2013 | 15.06 | 15.06 | 14.91 | 14.91 | 0 | -0.15(-1.00%) |
Sep 13, 2013 | 14.97 | 15.06 | 14.97 | 15.06 | 0 | +0.05(+0.31%) |
Sep 12, 2013 | 15.02 | 15.11 | 15.02 | 15.02 | 0 | -0.05(-0.31%) |
Sep 11, 2013 | 15.06 | 15.06 | 15.06 | 15.06 | 0 | -0.01(-0.06%) |
Sep 10, 2013 | 14.98 | 15.11 | 14.92 | 15.07 | 0 | -0.04(-0.25%) |
Sep 09, 2013 | 15.11 | 15.11 | 15.05 | 15.11 | 0 | +0.03(+0.19%) |
Sep 06, 2013 | 15.11 | 15.16 | 15.08 | 15.08 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 15.11 | 15.11 | 15.06 | 15.08 | 0 | -0.03(-0.19%) |
Sep 04, 2013 | 15.11 | 15.11 | 15.05 | 15.11 | 0 | +0.12(+0.81%) |