Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 17.18 | 17.18 | 17.08 | 17.09 | 226,428 | -0.02(-0.09%) |
Nov 27, 2013 | 17.08 | 17.11 | 17.05 | 17.10 | 206,450 | +0.05(+0.28%) |
Nov 26, 2013 | 17.07 | 17.10 | 17.04 | 17.06 | 356,964 | -0.01(-0.05%) |
Nov 25, 2013 | 17.10 | 17.12 | 17.04 | 17.06 | 240,768 | +0.01(+0.05%) |
Nov 22, 2013 | 16.98 | 17.06 | 16.92 | 17.06 | 442,051 | +0.10(+0.58%) |
Nov 21, 2013 | 16.82 | 16.99 | 16.81 | 16.96 | 541,809 | +0.19(+1.13%) |
Nov 20, 2013 | 16.82 | 16.86 | 16.72 | 16.77 | 257,089 | -0.02(-0.10%) |
Nov 19, 2013 | 16.86 | 16.87 | 16.77 | 16.78 | 286,526 | -0.04(-0.24%) |
Nov 18, 2013 | 16.92 | 16.95 | 16.79 | 16.82 | 599,585 | -0.06(-0.33%) |
Nov 15, 2013 | 16.90 | 16.90 | 16.82 | 16.88 | 236,411 | +0.02(+0.14%) |
Nov 14, 2013 | 16.73 | 16.87 | 16.73 | 16.86 | 180,208 | +0.30(+1.78%) |
Nov 12, 2013 | 16.62 | 16.63 | 16.50 | 16.56 | 166,890 | -0.08(-0.48%) |
Nov 11, 2013 | 16.61 | 16.66 | 16.60 | 16.64 | 288,402 | +0.00(+0.00%) |
Nov 08, 2013 | 16.31 | 16.64 | 16.30 | 16.64 | 188,553 | +0.30(+1.81%) |
Nov 07, 2013 | 16.56 | 16.59 | 16.33 | 16.35 | 215,502 | -0.19(-1.16%) |
Nov 06, 2013 | 16.50 | 16.56 | 16.46 | 16.54 | 245,812 | +0.08(+0.49%) |
Nov 05, 2013 | 16.46 | 16.50 | 16.42 | 16.46 | 190,999 | -0.05(-0.32%) |
Nov 04, 2013 | 16.52 | 16.52 | 16.43 | 16.51 | 227,608 | +0.05(+0.32%) |
Nov 01, 2013 | 16.52 | 16.52 | 16.38 | 16.46 | 216,017 | -0.02(-0.10%) |
Oct 31, 2013 | 16.55 | 16.57 | 16.47 | 16.47 | 180,246 | -0.09(-0.53%) |
Oct 30, 2013 | 16.69 | 16.69 | 16.51 | 16.56 | 160,420 | -0.07(-0.43%) |
Oct 29, 2013 | 16.59 | 16.66 | 16.57 | 16.63 | 156,959 | +0.08(+0.48%) |
Oct 28, 2013 | 16.54 | 16.60 | 16.51 | 16.55 | 813,958 | +0.00(+0.00%) |
Oct 25, 2013 | 16.52 | 16.56 | 16.51 | 16.55 | 297,584 | +0.03(+0.19%) |
Oct 24, 2013 | 16.50 | 16.52 | 16.44 | 16.52 | 205,515 | +0.08(+0.49%) |
Oct 23, 2013 | 16.51 | 16.51 | 16.37 | 16.44 | 248,102 | -0.08(-0.48%) |
Oct 22, 2013 | 16.53 | 16.58 | 16.50 | 16.52 | 322,757 | +0.05(+0.31%) |
Oct 21, 2013 | 16.49 | 16.49 | 16.43 | 16.47 | 534,071 | -0.00(-0.02%) |
Oct 18, 2013 | 16.46 | 16.47 | 16.34 | 16.47 | 473,496 | +0.08(+0.51%) |
Oct 17, 2013 | 16.16 | 16.40 | 16.16 | 16.39 | 387,552 | +0.16(+1.01%) |
Oct 16, 2013 | 16.05 | 16.23 | 16.05 | 16.23 | 284,281 | +0.27(+1.67%) |
Oct 15, 2013 | 16.02 | 16.11 | 15.95 | 15.96 | 950,157 | -0.12(-0.77%) |
Oct 14, 2013 | 15.92 | 16.10 | 15.92 | 16.08 | 1,129,754 | +0.08(+0.50%) |
Oct 11, 2013 | 15.88 | 16.01 | 15.83 | 16.00 | 254,157 | +0.12(+0.75%) |
Oct 10, 2013 | 15.67 | 15.88 | 15.67 | 15.88 | 469,780 | +0.37(+2.36%) |
Oct 09, 2013 | 15.56 | 15.56 | 15.44 | 15.52 | 162,540 | -0.00(-0.03%) |
Oct 08, 2013 | 15.73 | 15.73 | 15.52 | 15.52 | 238,180 | -0.19(-1.22%) |
Oct 07, 2013 | 15.77 | 15.79 | 15.71 | 15.71 | 247,233 | -0.18(-1.13%) |
Oct 04, 2013 | 15.79 | 15.90 | 15.74 | 15.89 | 151,963 | +0.14(+0.91%) |
Oct 03, 2013 | 15.84 | 15.84 | 15.67 | 15.75 | 165,091 | -0.10(-0.65%) |
Oct 02, 2013 | 15.84 | 15.87 | 15.77 | 15.85 | 187,772 | -0.05(-0.30%) |
Oct 01, 2013 | 15.79 | 15.93 | 15.79 | 15.90 | 568,693 | +0.09(+0.57%) |
Sep 27, 2013 | 15.79 | 15.83 | 15.76 | 15.81 | 158,858 | -0.03(-0.17%) |
Sep 26, 2013 | 15.86 | 15.91 | 15.79 | 15.83 | 168,215 | +0.00(+0.00%) |
Sep 25, 2013 | 15.78 | 15.87 | 15.72 | 15.83 | 198,447 | +0.08(+0.51%) |
Sep 24, 2013 | 15.76 | 15.85 | 15.68 | 15.76 | 246,114 | +0.03(+0.20%) |
Sep 23, 2013 | 15.83 | 15.83 | 15.68 | 15.72 | 1,405,918 | -0.13(-0.81%) |
Sep 20, 2013 | 15.90 | 15.93 | 15.82 | 15.85 | 183,778 | -0.05(-0.31%) |
Sep 19, 2013 | 16.04 | 16.04 | 15.87 | 15.90 | 218,423 | -0.10(-0.65%) |
Sep 18, 2013 | 15.89 | 16.04 | 15.85 | 16.00 | 194,449 | +0.10(+0.65%) |
Sep 17, 2013 | 15.85 | 15.90 | 15.81 | 15.90 | 240,631 | +0.11(+0.71%) |
Sep 16, 2013 | 15.82 | 15.83 | 15.77 | 15.79 | 1,383,852 | +0.12(+0.76%) |
Sep 13, 2013 | 15.67 | 15.71 | 15.62 | 15.67 | 331,246 | +0.04(+0.25%) |
Sep 12, 2013 | 15.72 | 15.73 | 15.62 | 15.63 | 198,897 | -0.07(-0.46%) |
Sep 11, 2013 | 15.68 | 15.72 | 15.64 | 15.70 | 244,562 | +0.02(+0.15%) |
Sep 10, 2013 | 15.60 | 15.68 | 15.59 | 15.68 | 269,141 | +0.15(+0.97%) |
Sep 09, 2013 | 15.42 | 15.53 | 15.41 | 15.53 | 207,290 | +0.15(+0.98%) |
Sep 06, 2013 | 15.43 | 15.46 | 15.22 | 15.38 | 257,231 | -0.00(-0.00%) |
Sep 05, 2013 | 15.38 | 15.42 | 15.35 | 15.38 | 144,975 | +0.03(+0.21%) |
Sep 04, 2013 | 15.26 | 15.43 | 15.26 | 15.34 | 372,594 | +0.10(+0.63%) |