Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 17.77 | 18.16 | 17.61 | 18.07 | 131,733 | +0.42(+2.39%) |
Nov 27, 2013 | 17.53 | 17.77 | 17.53 | 17.65 | 334,453 | +0.13(+0.76%) |
Nov 26, 2013 | 17.11 | 17.57 | 16.95 | 17.52 | 563,330 | +0.46(+2.73%) |
Nov 25, 2013 | 17.16 | 17.17 | 16.92 | 17.05 | 709,766 | -0.07(-0.41%) |
Nov 22, 2013 | 17.48 | 17.48 | 16.88 | 17.12 | 515,986 | -0.30(-1.74%) |
Nov 21, 2013 | 17.38 | 17.50 | 17.29 | 17.42 | 383,961 | +0.15(+0.86%) |
Nov 20, 2013 | 17.30 | 17.43 | 17.16 | 17.28 | 407,258 | +0.00(+0.00%) |
Nov 19, 2013 | 17.55 | 17.76 | 17.23 | 17.28 | 168,342 | -0.33(-1.88%) |
Nov 18, 2013 | 17.67 | 17.80 | 17.52 | 17.61 | 298,773 | -0.03(-0.16%) |
Nov 15, 2013 | 17.58 | 17.82 | 17.21 | 17.64 | 459,027 | +0.02(+0.12%) |
Nov 14, 2013 | 17.47 | 17.66 | 17.33 | 17.61 | 317,578 | +0.70(+4.12%) |
Nov 12, 2013 | 17.19 | 17.36 | 16.74 | 16.92 | 405,462 | -0.27(-1.60%) |
Nov 11, 2013 | 17.17 | 17.61 | 17.00 | 17.19 | 372,923 | +0.02(+0.12%) |
Nov 08, 2013 | 16.62 | 17.22 | 16.52 | 17.17 | 5,160,062 | +0.91(+5.59%) |
Nov 07, 2013 | 17.11 | 17.11 | 16.23 | 16.26 | 635,004 | -0.80(-4.67%) |
Nov 06, 2013 | 17.61 | 17.73 | 17.02 | 17.06 | 323,469 | -0.62(-3.51%) |
Nov 05, 2013 | 18.21 | 18.21 | 17.66 | 17.68 | 208,298 | -0.65(-3.57%) |
Nov 04, 2013 | 17.59 | 18.42 | 17.57 | 18.33 | 219,543 | +0.75(+4.25%) |
Nov 01, 2013 | 18.02 | 18.16 | 17.28 | 17.59 | 484,109 | -0.45(-2.50%) |
Oct 31, 2013 | 18.14 | 18.41 | 17.85 | 18.04 | 567,887 | -0.16(-0.89%) |
Oct 30, 2013 | 18.97 | 19.02 | 18.16 | 18.20 | 232,068 | -0.82(-4.30%) |
Oct 29, 2013 | 18.85 | 19.02 | 18.52 | 19.02 | 210,152 | +0.17(+0.90%) |
Oct 28, 2013 | 19.44 | 19.44 | 18.40 | 18.85 | 300,662 | -0.75(-3.81%) |
Oct 25, 2013 | 19.40 | 19.69 | 19.39 | 19.59 | 309,898 | +0.20(+1.05%) |
Oct 24, 2013 | 19.35 | 19.54 | 19.21 | 19.39 | 286,894 | +0.06(+0.29%) |
Oct 23, 2013 | 19.03 | 19.37 | 18.80 | 19.33 | 298,211 | +0.27(+1.40%) |
Oct 22, 2013 | 18.80 | 19.10 | 18.80 | 19.07 | 553,073 | +0.16(+0.82%) |
Oct 21, 2013 | 18.31 | 19.06 | 18.23 | 18.91 | 1,115,916 | +1.24(+7.01%) |
Oct 18, 2013 | 17.75 | 17.85 | 17.37 | 17.67 | 402,661 | +0.09(+0.52%) |
Oct 17, 2013 | 17.56 | 17.78 | 17.49 | 17.58 | 150,189 | -0.02(-0.12%) |
Oct 16, 2013 | 18.17 | 18.20 | 17.45 | 17.60 | 313,318 | -0.51(-2.80%) |
Oct 15, 2013 | 18.07 | 18.19 | 17.99 | 18.11 | 169,575 | -0.05(-0.27%) |
Oct 14, 2013 | 17.96 | 18.21 | 17.96 | 18.16 | 492,886 | +0.05(+0.27%) |
Oct 11, 2013 | 17.69 | 18.11 | 17.60 | 18.11 | 261,744 | +0.37(+2.10%) |
Oct 10, 2013 | 17.52 | 17.90 | 17.41 | 17.73 | 222,809 | +0.45(+2.61%) |
Oct 09, 2013 | 17.57 | 17.71 | 17.26 | 17.28 | 212,484 | -0.20(-1.13%) |
Oct 08, 2013 | 17.95 | 17.95 | 17.38 | 17.48 | 310,636 | -0.44(-2.48%) |
Oct 07, 2013 | 18.46 | 18.58 | 17.92 | 17.92 | 168,227 | -0.66(-3.56%) |
Oct 04, 2013 | 18.73 | 18.80 | 18.58 | 18.59 | 136,323 | -0.19(-1.01%) |
Oct 03, 2013 | 18.86 | 18.88 | 18.67 | 18.78 | 74,888 | -0.12(-0.63%) |
Oct 02, 2013 | 18.84 | 19.04 | 18.76 | 18.90 | 288,775 | +0.03(+0.15%) |
Oct 01, 2013 | 18.95 | 19.03 | 18.83 | 18.87 | 411,235 | +0.06(+0.34%) |
Sep 27, 2013 | 18.64 | 18.89 | 18.61 | 18.80 | 221,910 | +0.04(+0.23%) |
Sep 26, 2013 | 18.59 | 18.97 | 18.43 | 18.76 | 142,289 | +0.15(+0.79%) |
Sep 25, 2013 | 18.57 | 18.67 | 18.50 | 18.61 | 158,625 | +0.05(+0.27%) |
Sep 24, 2013 | 18.47 | 18.85 | 18.34 | 18.57 | 197,227 | +0.10(+0.53%) |
Sep 23, 2013 | 18.72 | 18.72 | 18.29 | 18.47 | 307,098 | -0.35(-1.83%) |
Sep 20, 2013 | 19.09 | 19.09 | 18.75 | 18.81 | 385,326 | -0.20(-1.04%) |
Sep 19, 2013 | 19.02 | 19.12 | 18.80 | 19.01 | 468,638 | -0.01(-0.04%) |
Sep 18, 2013 | 18.51 | 19.09 | 18.42 | 19.02 | 434,396 | +0.46(+2.47%) |
Sep 17, 2013 | 18.23 | 18.66 | 18.16 | 18.56 | 334,126 | +0.31(+1.70%) |
Sep 16, 2013 | 18.23 | 18.62 | 18.05 | 18.25 | 599,705 | +0.20(+1.09%) |
Sep 13, 2013 | 17.94 | 18.14 | 17.85 | 18.05 | 227,375 | +0.07(+0.39%) |
Sep 12, 2013 | 18.08 | 18.33 | 17.90 | 17.98 | 679,204 | -0.16(-0.85%) |
Sep 11, 2013 | 17.66 | 18.35 | 17.54 | 18.14 | 962,940 | +0.46(+2.63%) |
Sep 10, 2013 | 16.79 | 17.75 | 16.79 | 17.67 | 1,361,351 | +1.12(+6.77%) |
Sep 09, 2013 | 16.23 | 16.59 | 16.16 | 16.55 | 656,579 | +0.46(+2.84%) |
Sep 06, 2013 | 16.20 | 16.31 | 15.98 | 16.09 | 339,533 | +0.02(+0.13%) |
Sep 05, 2013 | 16.28 | 16.45 | 16.05 | 16.07 | 321,617 | -0.08(-0.52%) |
Sep 04, 2013 | 16.14 | 16.23 | 16.06 | 16.16 | 421,173 | +0.02(+0.13%) |