Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 17.19 | 17.30 | 16.98 | 17.19 | 347,735 | +0.04(+0.23%) |
Nov 27, 2013 | 16.91 | 17.17 | 16.75 | 17.15 | 514,213 | +0.22(+1.32%) |
Nov 26, 2013 | 16.97 | 17.10 | 16.86 | 16.93 | 606,557 | -0.04(-0.23%) |
Nov 25, 2013 | 16.96 | 17.04 | 16.82 | 16.97 | 519,756 | +0.05(+0.29%) |
Nov 22, 2013 | 16.98 | 17.34 | 16.62 | 16.92 | 575,295 | -0.06(-0.34%) |
Nov 21, 2013 | 17.30 | 17.31 | 16.30 | 16.98 | 1,894,313 | -0.29(-1.68%) |
Nov 20, 2013 | 17.86 | 17.91 | 17.05 | 17.27 | 824,785 | +0.09(+0.51%) |
Nov 19, 2013 | 17.26 | 17.42 | 17.06 | 17.18 | 474,977 | -0.09(-0.50%) |
Nov 18, 2013 | 17.43 | 17.61 | 17.23 | 17.27 | 925,566 | -0.07(-0.39%) |
Nov 15, 2013 | 17.37 | 17.44 | 17.06 | 17.34 | 581,642 | -0.11(-0.61%) |
Nov 14, 2013 | 17.88 | 17.93 | 17.07 | 17.44 | 959,007 | -0.47(-2.60%) |
Nov 13, 2013 | 18.26 | 18.32 | 17.60 | 17.91 | 804,280 | -0.52(-2.84%) |
Nov 12, 2013 | 18.44 | 18.54 | 18.20 | 18.43 | 357,028 | -0.07(-0.37%) |
Nov 11, 2013 | 19.31 | 19.31 | 18.22 | 18.50 | 563,913 | -0.81(-4.21%) |
Nov 08, 2013 | 20.47 | 21.05 | 19.27 | 19.31 | 799,276 | -1.03(-5.05%) |
Nov 07, 2013 | 18.07 | 21.32 | 18.07 | 20.34 | 2,393,444 | +2.77(+15.77%) |
Nov 06, 2013 | 17.73 | 18.02 | 17.54 | 17.57 | 248,367 | -0.11(-0.60%) |
Nov 05, 2013 | 17.75 | 17.96 | 17.51 | 17.68 | 284,629 | -0.08(-0.44%) |
Nov 04, 2013 | 18.14 | 18.21 | 17.73 | 17.75 | 389,251 | -0.36(-1.98%) |
Nov 01, 2013 | 18.09 | 18.17 | 17.87 | 18.11 | 228,662 | +0.02(+0.11%) |
Oct 31, 2013 | 18.71 | 18.71 | 18.04 | 18.09 | 354,811 | -0.65(-3.46%) |
Oct 30, 2013 | 18.78 | 18.93 | 18.59 | 18.74 | 137,138 | -0.04(-0.21%) |
Oct 29, 2013 | 19.04 | 19.10 | 18.66 | 18.78 | 269,269 | -0.26(-1.37%) |
Oct 28, 2013 | 19.25 | 19.58 | 18.90 | 19.04 | 248,011 | -0.18(-0.96%) |
Oct 25, 2013 | 19.10 | 19.28 | 18.95 | 19.23 | 193,829 | +0.13(+0.66%) |
Oct 24, 2013 | 19.02 | 19.17 | 18.77 | 19.10 | 300,309 | +0.08(+0.41%) |
Oct 23, 2013 | 18.82 | 19.31 | 18.73 | 19.02 | 265,541 | +0.16(+0.87%) |
Oct 22, 2013 | 18.36 | 18.95 | 18.23 | 18.86 | 223,468 | +0.54(+2.96%) |
Oct 21, 2013 | 18.35 | 18.41 | 18.16 | 18.32 | 303,583 | -0.07(-0.37%) |
Oct 18, 2013 | 18.42 | 18.58 | 18.17 | 18.38 | 243,832 | +0.01(+0.05%) |
Oct 17, 2013 | 18.10 | 18.44 | 18.03 | 18.37 | 207,506 | +0.16(+0.85%) |
Oct 16, 2013 | 18.40 | 18.55 | 18.00 | 18.22 | 244,032 | -0.06(-0.32%) |
Oct 15, 2013 | 18.59 | 18.65 | 18.09 | 18.28 | 296,718 | -0.43(-2.28%) |
Oct 14, 2013 | 18.51 | 18.72 | 18.32 | 18.70 | 212,913 | +0.05(+0.26%) |
Oct 11, 2013 | 18.64 | 18.84 | 18.53 | 18.65 | 243,930 | +0.06(+0.31%) |
Oct 10, 2013 | 18.90 | 19.04 | 18.54 | 18.60 | 195,761 | -0.04(-0.21%) |
Oct 09, 2013 | 18.53 | 18.74 | 18.45 | 18.64 | 313,549 | +0.12(+0.63%) |
Oct 08, 2013 | 18.49 | 18.66 | 18.47 | 18.52 | 346,148 | -0.02(-0.10%) |
Oct 07, 2013 | 18.49 | 18.64 | 18.26 | 18.54 | 267,468 | -0.08(-0.42%) |
Oct 04, 2013 | 18.73 | 18.97 | 18.51 | 18.62 | 259,442 | -0.08(-0.42%) |
Oct 03, 2013 | 18.87 | 18.97 | 18.60 | 18.69 | 287,622 | -0.18(-0.98%) |
Oct 02, 2013 | 18.95 | 19.04 | 18.79 | 18.88 | 366,133 | -0.11(-0.56%) |
Oct 01, 2013 | 19.04 | 19.10 | 18.90 | 18.98 | 223,191 | -0.03(-0.15%) |
Sep 30, 2013 | 18.89 | 19.02 | 18.73 | 19.01 | 211,223 | +0.08(+0.41%) |
Sep 27, 2013 | 19.13 | 19.18 | 18.93 | 18.94 | 203,354 | -0.33(-1.71%) |
Sep 26, 2013 | 19.49 | 19.64 | 19.18 | 19.26 | 278,183 | -0.22(-1.14%) |
Sep 25, 2013 | 19.26 | 19.58 | 19.23 | 19.49 | 178,955 | +0.17(+0.90%) |
Sep 24, 2013 | 19.30 | 19.45 | 19.16 | 19.31 | 241,987 | +0.02(+0.10%) |
Sep 23, 2013 | 19.64 | 19.83 | 19.16 | 19.29 | 582,877 | -0.38(-1.92%) |
Sep 20, 2013 | 19.93 | 19.96 | 19.58 | 19.67 | 432,060 | -0.15(-0.73%) |
Sep 19, 2013 | 20.23 | 20.29 | 19.61 | 19.82 | 418,091 | -0.31(-1.54%) |
Sep 18, 2013 | 19.70 | 20.25 | 19.52 | 20.13 | 448,573 | +0.47(+2.42%) |
Sep 17, 2013 | 19.71 | 19.71 | 19.47 | 19.65 | 261,605 | -0.06(-0.30%) |
Sep 16, 2013 | 19.68 | 19.81 | 19.57 | 19.71 | 564,999 | +0.31(+1.60%) |
Sep 13, 2013 | 18.99 | 19.47 | 18.98 | 19.40 | 280,587 | +0.40(+2.09%) |
Sep 12, 2013 | 18.99 | 19.23 | 18.83 | 19.00 | 292,207 | -0.01(-0.05%) |
Sep 11, 2013 | 19.14 | 19.33 | 18.92 | 19.01 | 252,448 | -0.17(-0.91%) |
Sep 10, 2013 | 19.41 | 19.53 | 19.09 | 19.19 | 269,087 | -0.11(-0.55%) |
Sep 09, 2013 | 19.06 | 19.40 | 19.01 | 19.29 | 239,867 | +0.26(+1.38%) |
Sep 06, 2013 | 19.13 | 19.55 | 18.94 | 19.03 | 267,146 | +0.10(+0.51%) |
Sep 05, 2013 | 19.02 | 19.17 | 18.90 | 18.94 | 148,988 | -0.07(-0.36%) |
Sep 04, 2013 | 18.87 | 19.06 | 18.55 | 19.00 | 201,306 | +0.08(+0.41%) |