Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 16.44 | 16.53 | 16.31 | 16.34 | 209,650 | -0.04(-0.24%) |
Nov 27, 2013 | 16.26 | 16.38 | 16.10 | 16.38 | 531,136 | +0.16(+0.97%) |
Nov 26, 2013 | 16.35 | 16.39 | 16.07 | 16.22 | 593,921 | -0.15(-0.92%) |
Nov 25, 2013 | 16.54 | 16.66 | 16.31 | 16.37 | 682,772 | +0.14(+0.84%) |
Nov 22, 2013 | 16.42 | 16.47 | 16.15 | 16.23 | 514,144 | -0.15(-0.92%) |
Nov 21, 2013 | 16.26 | 16.47 | 16.13 | 16.39 | 354,399 | +0.20(+1.24%) |
Nov 20, 2013 | 16.41 | 16.54 | 16.13 | 16.18 | 357,097 | -0.19(-1.16%) |
Nov 19, 2013 | 16.45 | 16.53 | 16.24 | 16.37 | 334,787 | -0.04(-0.26%) |
Nov 18, 2013 | 16.25 | 16.48 | 16.14 | 16.42 | 402,631 | +0.17(+1.03%) |
Nov 15, 2013 | 16.21 | 16.26 | 16.03 | 16.25 | 337,928 | +0.01(+0.04%) |
Nov 14, 2013 | 16.30 | 16.47 | 16.21 | 16.24 | 332,788 | -0.05(-0.31%) |
Nov 13, 2013 | 15.94 | 16.30 | 15.93 | 16.29 | 293,795 | +0.29(+1.81%) |
Nov 12, 2013 | 16.24 | 16.24 | 15.95 | 16.00 | 229,480 | -0.27(-1.65%) |
Nov 11, 2013 | 16.25 | 16.34 | 16.10 | 16.27 | 308,990 | +0.03(+0.18%) |
Nov 08, 2013 | 16.06 | 16.26 | 15.87 | 16.24 | 383,624 | +0.15(+0.91%) |
Nov 07, 2013 | 16.52 | 16.56 | 16.09 | 16.10 | 460,501 | -0.41(-2.47%) |
Nov 06, 2013 | 16.41 | 16.67 | 16.38 | 16.50 | 258,431 | +0.15(+0.90%) |
Nov 05, 2013 | 16.61 | 16.65 | 16.32 | 16.36 | 314,133 | -0.29(-1.76%) |
Nov 04, 2013 | 16.45 | 16.74 | 16.33 | 16.65 | 466,709 | +0.20(+1.24%) |
Nov 01, 2013 | 16.41 | 16.60 | 16.31 | 16.45 | 417,595 | -0.01(-0.09%) |
Oct 31, 2013 | 16.48 | 16.64 | 16.31 | 16.46 | 359,256 | -0.06(-0.35%) |
Oct 30, 2013 | 16.61 | 16.79 | 16.50 | 16.52 | 307,922 | -0.11(-0.65%) |
Oct 29, 2013 | 16.61 | 16.74 | 16.56 | 16.62 | 390,495 | +0.01(+0.09%) |
Oct 28, 2013 | 16.52 | 16.62 | 16.48 | 16.61 | 394,114 | +0.06(+0.39%) |
Oct 25, 2013 | 16.41 | 16.60 | 16.32 | 16.55 | 297,357 | +0.20(+1.22%) |
Oct 24, 2013 | 16.44 | 16.53 | 16.23 | 16.35 | 326,247 | -0.03(-0.17%) |
Oct 23, 2013 | 16.25 | 16.51 | 16.16 | 16.37 | 471,533 | +0.09(+0.55%) |
Oct 22, 2013 | 16.18 | 16.42 | 16.11 | 16.29 | 340,201 | +0.16(+0.98%) |
Oct 21, 2013 | 16.14 | 16.15 | 15.99 | 16.13 | 344,094 | +0.02(+0.13%) |
Oct 18, 2013 | 16.17 | 16.23 | 16.00 | 16.11 | 633,859 | +0.08(+0.51%) |
Oct 17, 2013 | 15.68 | 16.02 | 15.59 | 16.02 | 783,857 | +0.33(+2.10%) |
Oct 16, 2013 | 15.44 | 15.72 | 15.30 | 15.70 | 474,919 | +0.36(+2.38%) |
Oct 15, 2013 | 15.58 | 15.83 | 15.31 | 15.33 | 513,549 | -0.33(-2.08%) |
Oct 14, 2013 | 15.52 | 15.67 | 15.29 | 15.66 | 580,023 | +0.10(+0.64%) |
Oct 11, 2013 | 15.49 | 15.65 | 15.45 | 15.56 | 467,338 | +0.04(+0.23%) |
Oct 10, 2013 | 15.42 | 15.62 | 15.24 | 15.52 | 506,334 | +0.26(+1.71%) |
Oct 09, 2013 | 15.28 | 15.53 | 15.21 | 15.26 | 413,325 | +0.03(+0.19%) |
Oct 08, 2013 | 15.37 | 15.41 | 15.21 | 15.23 | 506,323 | -0.11(-0.70%) |
Oct 07, 2013 | 15.38 | 15.50 | 15.31 | 15.34 | 426,488 | -0.11(-0.72%) |
Oct 04, 2013 | 15.47 | 15.56 | 15.43 | 15.45 | 283,820 | -0.03(-0.16%) |
Oct 03, 2013 | 15.66 | 15.67 | 15.38 | 15.47 | 529,525 | -0.21(-1.32%) |
Oct 02, 2013 | 15.72 | 15.83 | 15.61 | 15.68 | 513,392 | -0.13(-0.81%) |
Oct 01, 2013 | 15.83 | 15.94 | 15.68 | 15.81 | 513,034 | +0.06(+0.36%) |
Sep 30, 2013 | 15.61 | 15.84 | 15.61 | 15.75 | 672,103 | +0.06(+0.37%) |
Sep 27, 2013 | 15.84 | 15.86 | 15.66 | 15.70 | 708,225 | -0.23(-1.42%) |
Sep 26, 2013 | 15.90 | 16.01 | 15.84 | 15.92 | 464,077 | +0.02(+0.13%) |
Sep 25, 2013 | 16.21 | 16.21 | 15.89 | 15.90 | 644,603 | -0.28(-1.70%) |
Sep 24, 2013 | 16.20 | 16.30 | 16.11 | 16.17 | 655,638 | +0.04(+0.22%) |
Sep 23, 2013 | 15.80 | 16.26 | 15.72 | 16.14 | 693,627 | +0.34(+2.13%) |
Sep 20, 2013 | 15.70 | 15.80 | 15.55 | 15.80 | 1,466,531 | +0.17(+1.10%) |
Sep 19, 2013 | 15.68 | 15.75 | 15.44 | 15.63 | 577,366 | +0.06(+0.37%) |
Sep 18, 2013 | 15.16 | 15.64 | 15.12 | 15.57 | 1,192,138 | +0.44(+2.93%) |
Sep 17, 2013 | 15.01 | 15.25 | 15.01 | 15.13 | 942,564 | +0.12(+0.80%) |
Sep 16, 2013 | 15.22 | 15.10 | 14.93 | 15.01 | 769,230 | -0.09(-0.59%) |
Sep 13, 2013 | 15.12 | 15.21 | 15.05 | 15.10 | 429,076 | +0.04(+0.28%) |
Sep 12, 2013 | 14.94 | 15.15 | 14.90 | 15.06 | 649,795 | +0.16(+1.09%) |
Sep 11, 2013 | 15.00 | 15.02 | 14.68 | 14.89 | 934,495 | -0.08(-0.52%) |
Sep 10, 2013 | 15.05 | 15.05 | 14.91 | 14.97 | 695,285 | -0.02(-0.14%) |
Sep 09, 2013 | 15.03 | 15.03 | 14.87 | 14.99 | 436,482 | +0.04(+0.28%) |
Sep 06, 2013 | 14.99 | 15.04 | 14.82 | 14.95 | 289,578 | +0.06(+0.43%) |
Sep 05, 2013 | 14.90 | 14.97 | 14.81 | 14.89 | 323,995 | -0.01(-0.10%) |
Sep 04, 2013 | 15.07 | 15.07 | 14.85 | 14.90 | 285,772 | -0.15(-1.01%) |