Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 16.88 | 17.16 | 16.88 | 17.06 | 9,561 | +0.29(+1.71%) |
Nov 27, 2013 | 16.74 | 16.93 | 16.74 | 16.78 | 13,216 | +0.02(+0.15%) |
Nov 26, 2013 | 16.67 | 16.93 | 16.67 | 16.75 | 11,508 | -0.11(-0.63%) |
Nov 25, 2013 | 16.82 | 17.02 | 16.48 | 16.86 | 23,395 | +0.04(+0.24%) |
Nov 22, 2013 | 16.94 | 17.04 | 16.73 | 16.82 | 34,545 | -0.02(-0.10%) |
Nov 21, 2013 | 16.67 | 16.93 | 16.65 | 16.84 | 28,886 | +0.29(+1.73%) |
Nov 20, 2013 | 16.70 | 16.74 | 16.42 | 16.55 | 9,232 | -0.13(-0.79%) |
Nov 19, 2013 | 16.81 | 16.83 | 16.35 | 16.68 | 35,338 | -0.04(-0.25%) |
Nov 18, 2013 | 16.34 | 16.80 | 16.27 | 16.72 | 30,550 | +0.39(+2.36%) |
Nov 15, 2013 | 16.38 | 16.41 | 16.21 | 16.34 | 197,695 | -0.06(-0.35%) |
Nov 14, 2013 | 16.39 | 16.59 | 16.39 | 16.39 | 53,233 | +0.21(+1.27%) |
Nov 12, 2013 | 16.70 | 16.70 | 16.08 | 16.19 | 14,960 | -0.38(-2.28%) |
Nov 11, 2013 | 16.08 | 16.78 | 15.62 | 16.56 | 146,320 | +0.40(+2.48%) |
Nov 08, 2013 | 16.43 | 16.43 | 15.98 | 16.16 | 77,917 | -0.25(-1.50%) |
Nov 07, 2013 | 17.21 | 17.29 | 15.94 | 16.41 | 94,114 | -0.89(-5.12%) |
Nov 06, 2013 | 17.66 | 17.99 | 17.21 | 17.29 | 84,645 | -0.37(-2.09%) |
Nov 05, 2013 | 18.02 | 18.27 | 17.66 | 17.66 | 130,692 | -0.20(-1.15%) |
Nov 04, 2013 | 17.79 | 17.87 | 17.42 | 17.87 | 470,671 | +0.30(+1.73%) |
Nov 01, 2013 | 17.57 | 17.86 | 17.39 | 17.56 | 49,707 | -0.04(-0.23%) |
Oct 31, 2013 | 17.57 | 17.73 | 17.57 | 17.61 | 37,727 | -0.01(-0.05%) |
Oct 30, 2013 | 17.86 | 18.02 | 17.61 | 17.61 | 45,001 | -0.30(-1.65%) |
Oct 29, 2013 | 18.12 | 18.12 | 17.84 | 17.91 | 34,539 | -0.07(-0.41%) |
Oct 28, 2013 | 17.62 | 18.03 | 17.55 | 17.98 | 262,982 | +0.41(+2.33%) |
Oct 25, 2013 | 17.65 | 17.65 | 17.50 | 17.57 | 30,431 | -0.05(-0.28%) |
Oct 24, 2013 | 17.47 | 17.69 | 17.47 | 17.62 | 32,103 | -0.04(-0.23%) |
Oct 23, 2013 | 17.54 | 17.72 | 17.54 | 17.66 | 43,769 | -0.04(-0.23%) |
Oct 22, 2013 | 17.61 | 17.75 | 17.38 | 17.70 | 82,034 | +0.18(+1.03%) |
Oct 21, 2013 | 17.59 | 17.64 | 17.47 | 17.52 | 56,670 | -0.10(-0.56%) |
Oct 18, 2013 | 17.78 | 17.78 | 17.58 | 17.62 | 36,356 | -0.02(-0.09%) |
Oct 17, 2013 | 17.62 | 17.69 | 17.61 | 17.64 | 111,697 | +0.02(+0.09%) |
Oct 16, 2013 | 17.87 | 18.00 | 17.50 | 17.62 | 87,391 | -0.21(-1.19%) |
Oct 15, 2013 | 18.03 | 18.03 | 17.46 | 17.84 | 92,936 | +0.13(+0.74%) |
Oct 14, 2013 | 17.79 | 17.91 | 17.50 | 17.70 | 169,999 | -0.16(-0.92%) |
Oct 11, 2013 | 17.52 | 18.02 | 17.29 | 17.87 | 299,223 | +0.50(+2.88%) |
Oct 10, 2013 | 17.31 | 17.73 | 17.20 | 17.37 | 618,829 | +0.16(+0.90%) |