Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 19.04 | 19.20 | 18.81 | 18.81 | 21,154 | -0.27(-1.42%) |
Nov 28, 2013 | 19.00 | 19.15 | 19.00 | 19.08 | 20,498 | +0.06(+0.32%) |
Nov 27, 2013 | 19.00 | 19.10 | 19.00 | 19.02 | 12,306 | -0.03(-0.16%) |
Nov 26, 2013 | 18.71 | 19.48 | 18.71 | 19.05 | 51,577 | +0.44(+2.36%) |
Nov 25, 2013 | 18.61 | 18.85 | 18.60 | 18.61 | 11,134 | -0.04(-0.19%) |
Nov 22, 2013 | 18.77 | 18.83 | 18.61 | 18.64 | 4,310 | -0.16(-0.88%) |
Nov 21, 2013 | 18.81 | 19.01 | 18.73 | 18.81 | 16,405 | +0.21(+1.13%) |
Nov 20, 2013 | 18.59 | 18.69 | 18.56 | 18.60 | 10,974 | +0.02(+0.11%) |
Nov 19, 2013 | 18.51 | 18.59 | 18.51 | 18.58 | 6,910 | +0.06(+0.32%) |
Nov 18, 2013 | 18.50 | 18.68 | 18.50 | 18.52 | 20,760 | +0.02(+0.11%) |
Nov 15, 2013 | 18.50 | 18.60 | 18.50 | 18.50 | 5,109 | +0.00(+0.00%) |
Nov 14, 2013 | 18.72 | 18.72 | 18.50 | 18.50 | 20,268 | -0.02(-0.08%) |
Nov 12, 2013 | 18.50 | 18.61 | 18.50 | 18.52 | 4,914 | +0.00(+0.03%) |
Nov 11, 2013 | 18.73 | 18.73 | 18.50 | 18.51 | 8,315 | +0.00(+0.00%) |
Nov 08, 2013 | 18.55 | 18.61 | 18.50 | 18.51 | 6,929 | -0.05(-0.27%) |
Nov 07, 2013 | 18.51 | 18.79 | 18.50 | 18.56 | 15,072 | +0.04(+0.22%) |
Nov 06, 2013 | 18.51 | 18.55 | 18.42 | 18.52 | 53,857 | +0.07(+0.38%) |
Nov 05, 2013 | 18.42 | 18.51 | 18.40 | 18.45 | 22,881 | -0.06(-0.32%) |
Nov 04, 2013 | 18.43 | 18.59 | 18.24 | 18.51 | 25,151 | -0.01(-0.05%) |
Nov 01, 2013 | 18.50 | 18.56 | 18.47 | 18.52 | 97,149 | +0.06(+0.33%) |
Oct 31, 2013 | 18.33 | 18.50 | 18.33 | 18.46 | 11,015 | +0.07(+0.38%) |
Oct 30, 2013 | 18.66 | 18.72 | 18.39 | 18.39 | 3,125 | -0.34(-1.82%) |
Oct 29, 2013 | 18.17 | 18.92 | 18.15 | 18.73 | 19,033 | +0.53(+2.91%) |
Oct 28, 2013 | 18.13 | 18.20 | 18.13 | 18.20 | 67,739 | +0.00(+0.00%) |
Oct 25, 2013 | 18.11 | 18.20 | 18.06 | 18.20 | 290,114 | +0.02(+0.11%) |
Oct 24, 2013 | 18.18 | 18.18 | 18.12 | 18.18 | 10,583 | +0.01(+0.06%) |
Oct 23, 2013 | 18.03 | 18.22 | 18.03 | 18.17 | 35,994 | +0.05(+0.28%) |
Oct 22, 2013 | 18.12 | 18.19 | 18.00 | 18.12 | 20,539 | +0.01(+0.06%) |
Oct 21, 2013 | 18.39 | 18.39 | 17.99 | 18.11 | 54,474 | -0.15(-0.82%) |
Oct 18, 2013 | 18.05 | 18.26 | 18.05 | 18.26 | 7,013 | +0.19(+1.05%) |
Oct 17, 2013 | 18.11 | 18.11 | 18.00 | 18.07 | 4,447 | +0.03(+0.17%) |
Oct 16, 2013 | 18.09 | 18.14 | 17.91 | 18.04 | 11,066 | -0.09(-0.50%) |
Oct 15, 2013 | 18.19 | 18.19 | 18.09 | 18.13 | 12,349 | +0.04(+0.22%) |
Oct 11, 2013 | 18.09 | 18.09 | 18.09 | 0 | +0.09(+0.50%) | |
Oct 10, 2013 | 17.57 | 18.17 | 17.57 | 18.00 | 144,473 | +0.50(+2.86%) |
Oct 09, 2013 | 17.47 | 17.58 | 17.38 | 17.50 | 18,166 | -0.03(-0.17%) |
Oct 08, 2013 | 17.61 | 17.70 | 17.45 | 17.53 | 16,521 | -0.27(-1.52%) |
Oct 07, 2013 | 17.86 | 17.93 | 17.75 | 17.80 | 14,347 | -0.15(-0.84%) |
Oct 04, 2013 | 17.99 | 18.00 | 17.91 | 17.95 | 27,744 | -0.02(-0.11%) |
Oct 03, 2013 | 17.86 | 18.01 | 17.86 | 17.97 | 6,605 | +0.10(+0.56%) |
Oct 02, 2013 | 17.95 | 18.01 | 17.75 | 17.87 | 63,543 | -0.13(-0.72%) |
Oct 01, 2013 | 17.97 | 18.05 | 17.88 | 18.00 | 13,246 | +0.55(+3.15%) |
Sep 27, 2013 | 18.16 | 18.19 | 17.38 | 17.45 | 28,462 | -0.63(-3.48%) |
Sep 26, 2013 | 17.67 | 18.08 | 17.67 | 18.08 | 18,662 | +0.29(+1.63%) |
Sep 25, 2013 | 17.85 | 17.85 | 17.45 | 17.79 | 24,658 | -0.10(-0.56%) |
Sep 24, 2013 | 17.26 | 17.95 | 17.26 | 17.89 | 24,887 | +0.29(+1.65%) |
Sep 23, 2013 | 17.50 | 17.60 | 17.48 | 17.60 | 21,089 | +0.10(+0.57%) |
Sep 20, 2013 | 17.17 | 17.50 | 17.17 | 17.50 | 27,428 | +0.23(+1.33%) |
Sep 19, 2013 | 17.40 | 17.50 | 17.21 | 17.27 | 9,168 | -0.17(-0.97%) |
Sep 18, 2013 | 17.46 | 17.49 | 17.40 | 17.44 | 6,986 | -0.06(-0.34%) |
Sep 17, 2013 | 17.48 | 17.50 | 17.45 | 17.50 | 16,788 | +0.08(+0.46%) |
Sep 16, 2013 | 17.30 | 17.42 | 17.28 | 17.42 | 23,859 | +0.14(+0.81%) |
Sep 13, 2013 | 17.00 | 17.35 | 16.97 | 17.28 | 37,161 | +0.39(+2.31%) |
Sep 12, 2013 | 16.60 | 16.93 | 16.60 | 16.89 | 27,832 | +0.26(+1.56%) |
Sep 11, 2013 | 16.51 | 16.75 | 16.43 | 16.63 | 25,301 | +0.08(+0.48%) |
Sep 10, 2013 | 16.46 | 16.66 | 16.40 | 16.55 | 25,258 | +0.05(+0.30%) |
Sep 09, 2013 | 16.31 | 16.55 | 16.31 | 16.50 | 10,890 | +0.00(+0.00%) |
Sep 06, 2013 | 16.50 | 16.50 | 16.31 | 16.50 | 11,145 | +0.02(+0.12%) |
Sep 05, 2013 | 16.27 | 16.48 | 16.26 | 16.48 | 5,965 | +0.18(+1.10%) |
Sep 04, 2013 | 16.06 | 16.30 | 16.06 | 16.30 | 5,845 | +0.28(+1.75%) |