Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 17.91 | 17.95 | 17.84 | 17.84 | 310,483 | -0.05(-0.28%) |
Nov 27, 2013 | 17.88 | 17.90 | 17.84 | 17.89 | 463,730 | +0.05(+0.26%) |
Nov 26, 2013 | 17.86 | 17.89 | 17.81 | 17.84 | 731,872 | +0.02(+0.12%) |
Nov 25, 2013 | 17.91 | 17.91 | 17.81 | 17.82 | 700,582 | -0.03(-0.19%) |
Nov 22, 2013 | 17.79 | 17.86 | 17.76 | 17.86 | 795,863 | +0.09(+0.51%) |
Nov 21, 2013 | 17.64 | 17.78 | 17.64 | 17.76 | 1,337,384 | +0.15(+0.82%) |
Nov 20, 2013 | 17.72 | 17.76 | 17.57 | 17.62 | 545,188 | -0.06(-0.33%) |
Nov 19, 2013 | 17.73 | 17.76 | 17.65 | 17.68 | 619,897 | -0.04(-0.21%) |
Nov 18, 2013 | 17.85 | 17.85 | 17.69 | 17.71 | 651,197 | -0.08(-0.47%) |
Nov 15, 2013 | 17.78 | 17.80 | 17.73 | 17.80 | 590,548 | +0.07(+0.40%) |
Nov 14, 2013 | 17.64 | 17.74 | 17.62 | 17.73 | 701,785 | +0.24(+1.37%) |
Nov 12, 2013 | 17.50 | 17.52 | 17.43 | 17.49 | 664,921 | -0.04(-0.21%) |
Nov 11, 2013 | 17.52 | 17.54 | 17.49 | 17.52 | 432,944 | +0.02(+0.11%) |
Nov 08, 2013 | 17.30 | 17.51 | 17.28 | 17.51 | 736,359 | +0.23(+1.33%) |
Nov 07, 2013 | 17.57 | 17.57 | 17.27 | 17.28 | 536,135 | -0.24(-1.39%) |
Nov 06, 2013 | 17.53 | 17.56 | 17.47 | 17.52 | 2,705,080 | +0.07(+0.43%) |
Nov 05, 2013 | 17.44 | 17.49 | 17.38 | 17.45 | 479,108 | -0.05(-0.29%) |
Nov 04, 2013 | 17.50 | 17.50 | 17.43 | 17.50 | 681,560 | +0.07(+0.38%) |
Nov 01, 2013 | 17.43 | 17.47 | 17.34 | 17.43 | 578,007 | +0.05(+0.29%) |
Oct 31, 2013 | 17.45 | 17.50 | 17.37 | 17.38 | 459,989 | -0.06(-0.33%) |
Oct 30, 2013 | 17.59 | 17.59 | 17.38 | 17.44 | 1,128,455 | -0.10(-0.54%) |
Oct 29, 2013 | 17.49 | 17.53 | 17.46 | 17.53 | 780,292 | +0.09(+0.50%) |
Oct 28, 2013 | 17.44 | 17.47 | 17.40 | 17.45 | 909,187 | +0.02(+0.10%) |
Oct 25, 2013 | 17.39 | 17.43 | 17.36 | 17.43 | 591,801 | +0.07(+0.38%) |
Oct 24, 2013 | 17.35 | 17.38 | 17.29 | 17.36 | 474,752 | +0.07(+0.41%) |
Oct 23, 2013 | 17.35 | 17.35 | 17.25 | 17.29 | 1,357,273 | -0.09(-0.52%) |
Oct 22, 2013 | 17.35 | 17.44 | 17.32 | 17.38 | 796,042 | +0.10(+0.60%) |
Oct 21, 2013 | 17.32 | 17.33 | 17.25 | 17.28 | 1,440,315 | +0.00(+0.00%) |
Oct 18, 2013 | 17.27 | 17.30 | 17.20 | 17.28 | 3,165,466 | +0.11(+0.65%) |
Oct 17, 2013 | 16.99 | 17.18 | 16.98 | 17.17 | 1,201,828 | +0.12(+0.70%) |
Oct 16, 2013 | 16.89 | 17.06 | 16.89 | 17.05 | 759,987 | +0.24(+1.40%) |
Oct 15, 2013 | 16.92 | 16.96 | 16.80 | 16.81 | 769,714 | -0.13(-0.76%) |
Oct 14, 2013 | 16.76 | 16.95 | 16.75 | 16.94 | 596,317 | +0.07(+0.39%) |
Oct 11, 2013 | 16.74 | 16.87 | 16.73 | 16.87 | 795,605 | +0.12(+0.74%) |
Oct 10, 2013 | 16.58 | 16.76 | 16.58 | 16.75 | 870,787 | +0.36(+2.17%) |
Oct 09, 2013 | 16.42 | 16.46 | 16.29 | 16.39 | 638,163 | +0.00(+0.03%) |
Oct 08, 2013 | 16.65 | 16.65 | 16.38 | 16.39 | 4,054,505 | -0.21(-1.27%) |
Oct 07, 2013 | 16.63 | 16.70 | 16.60 | 16.60 | 1,648,715 | -0.16(-0.94%) |
Oct 04, 2013 | 16.67 | 16.77 | 16.63 | 16.76 | 695,332 | +0.12(+0.70%) |
Oct 03, 2013 | 16.76 | 16.76 | 16.56 | 16.64 | 730,853 | -0.14(-0.86%) |
Oct 02, 2013 | 16.70 | 16.79 | 16.66 | 16.79 | 546,886 | -0.01(-0.07%) |
Oct 01, 2013 | 16.68 | 16.81 | 16.67 | 16.80 | 411,456 | +0.06(+0.34%) |
Sep 27, 2013 | 16.75 | 16.77 | 16.70 | 16.74 | 952,349 | -0.07(-0.43%) |
Sep 26, 2013 | 16.78 | 16.86 | 16.76 | 16.82 | 378,823 | +0.07(+0.40%) |
Sep 25, 2013 | 16.81 | 16.83 | 16.74 | 16.75 | 482,450 | -0.04(-0.22%) |
Sep 24, 2013 | 16.84 | 16.88 | 16.76 | 16.79 | 571,921 | -0.04(-0.25%) |
Sep 23, 2013 | 16.90 | 16.91 | 16.77 | 16.83 | 635,661 | -0.08(-0.45%) |
Sep 20, 2013 | 17.04 | 17.05 | 16.89 | 16.90 | 997,754 | -0.12(-0.70%) |
Sep 19, 2013 | 17.10 | 17.11 | 17.00 | 17.02 | 579,037 | -0.02(-0.15%) |
Sep 18, 2013 | 16.86 | 17.09 | 16.80 | 17.05 | 781,349 | +0.20(+1.17%) |
Sep 17, 2013 | 16.79 | 16.85 | 16.79 | 16.85 | 430,679 | +0.09(+0.52%) |
Sep 16, 2013 | 16.83 | 16.85 | 16.74 | 16.76 | 1,065,211 | +0.09(+0.54%) |
Sep 13, 2013 | 16.66 | 16.68 | 16.62 | 16.67 | 503,136 | +0.04(+0.22%) |
Sep 12, 2013 | 16.69 | 16.70 | 16.62 | 16.64 | 534,176 | -0.04(-0.25%) |
Sep 11, 2013 | 16.62 | 16.68 | 16.59 | 16.68 | 490,062 | +0.05(+0.27%) |
Sep 10, 2013 | 16.62 | 16.63 | 16.57 | 16.63 | 692,051 | +0.13(+0.80%) |
Sep 09, 2013 | 16.40 | 16.52 | 16.40 | 16.50 | 516,508 | +0.16(+0.98%) |
Sep 06, 2013 | 16.41 | 16.43 | 16.20 | 16.34 | 476,217 | +0.01(+0.08%) |
Sep 05, 2013 | 16.33 | 16.37 | 16.32 | 16.33 | 534,744 | +0.02(+0.10%) |
Sep 04, 2013 | 16.18 | 16.33 | 16.15 | 16.31 | 615,041 | +0.14(+0.84%) |