Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 18.23 | 18.43 | 17.95 | 18.38 | 0 | +0.16(+0.88%) |
Nov 27, 2013 | 18.35 | 18.62 | 18.11 | 18.22 | 0 | -0.15(-0.82%) |
Nov 26, 2013 | 18.24 | 18.66 | 18.07 | 18.37 | 0 | +0.21(+1.16%) |
Nov 25, 2013 | 18.65 | 19.18 | 18.09 | 18.16 | 60,770 | -0.36(-1.94%) |
Nov 22, 2013 | 18.80 | 19.15 | 18.46 | 18.52 | 0 | -0.30(-1.59%) |
Nov 21, 2013 | 18.98 | 19.02 | 18.53 | 18.82 | 36,130 | -0.14(-0.74%) |
Nov 20, 2013 | 19.39 | 19.39 | 18.72 | 18.96 | 0 | -0.33(-1.71%) |
Nov 19, 2013 | 18.49 | 19.37 | 18.16 | 19.29 | 110,993 | +0.85(+4.61%) |
Nov 18, 2013 | 18.66 | 18.66 | 18.01 | 18.44 | 0 | -0.16(-0.86%) |
Nov 15, 2013 | 18.09 | 18.66 | 17.61 | 18.60 | 0 | +0.48(+2.65%) |
Nov 14, 2013 | 17.69 | 18.22 | 17.34 | 18.12 | 0 | +0.65(+3.72%) |
Nov 12, 2013 | 17.44 | 17.70 | 17.35 | 17.47 | 0 | +0.03(+0.17%) |
Nov 11, 2013 | 17.45 | 17.68 | 17.25 | 17.44 | 0 | +0.01(+0.06%) |
Nov 08, 2013 | 17.03 | 17.51 | 17.01 | 17.43 | 0 | +0.38(+2.23%) |
Nov 07, 2013 | 17.99 | 17.99 | 16.58 | 17.05 | 525,297 | -1.20(-6.58%) |
Nov 06, 2013 | 17.75 | 18.62 | 17.25 | 18.25 | 304,177 | +0.65(+3.69%) |
Nov 05, 2013 | 17.44 | 17.67 | 17.16 | 17.60 | 0 | +0.13(+0.74%) |
Nov 04, 2013 | 17.50 | 17.77 | 17.37 | 17.47 | 60,590 | +0.06(+0.34%) |
Nov 01, 2013 | 17.44 | 17.51 | 16.95 | 17.41 | 0 | -0.01(-0.06%) |
Oct 31, 2013 | 17.96 | 17.96 | 17.30 | 17.42 | 0 | -0.05(-0.29%) |
Oct 30, 2013 | 17.44 | 17.58 | 17.06 | 17.47 | 58,089 | +0.05(+0.29%) |
Oct 29, 2013 | 17.52 | 17.63 | 17.28 | 17.42 | 0 | -0.10(-0.57%) |
Oct 28, 2013 | 17.50 | 17.80 | 17.05 | 17.52 | 0 | +0.05(+0.29%) |
Oct 25, 2013 | 17.55 | 17.84 | 17.18 | 17.47 | 0 | -0.01(-0.06%) |
Oct 24, 2013 | 17.04 | 17.62 | 16.97 | 17.48 | 94,162 | +0.38(+2.22%) |
Oct 23, 2013 | 16.41 | 17.50 | 16.29 | 17.10 | 0 | +1.04(+6.48%) |
Oct 22, 2013 | 16.68 | 16.84 | 15.65 | 16.06 | 413,517 | -0.60(-3.60%) |
Oct 21, 2013 | 17.02 | 17.18 | 16.65 | 16.66 | 72,383 | -0.29(-1.71%) |
Oct 18, 2013 | 17.39 | 17.39 | 16.86 | 16.95 | 127,496 | -0.19(-1.11%) |
Oct 17, 2013 | 17.01 | 17.29 | 17.01 | 17.14 | 44,016 | +0.02(+0.12%) |
Oct 16, 2013 | 17.11 | 17.25 | 16.94 | 17.12 | 242,375 | +0.10(+0.59%) |
Oct 15, 2013 | 16.95 | 17.15 | 16.87 | 17.02 | 191,534 | +0.06(+0.35%) |
Oct 14, 2013 | 17.18 | 17.47 | 16.60 | 16.96 | 341,776 | -0.29(-1.68%) |
Oct 11, 2013 | 17.27 | 17.43 | 17.00 | 17.25 | 0 | -0.06(-0.34%) |
Oct 10, 2013 | 17.60 | 17.63 | 17.21 | 17.31 | 221,498 | -0.08(-0.47%) |
Oct 09, 2013 | 17.85 | 17.91 | 17.22 | 17.39 | 0 | -0.46(-2.58%) |
Oct 08, 2013 | 18.65 | 18.88 | 17.81 | 17.85 | 150,672 | -0.73(-3.93%) |
Oct 07, 2013 | 19.34 | 19.50 | 18.47 | 18.58 | 0 | -0.95(-4.86%) |
Oct 04, 2013 | 18.96 | 20.17 | 18.96 | 19.53 | 0 | +0.55(+2.90%) |
Oct 03, 2013 | 19.71 | 19.96 | 18.90 | 18.98 | 0 | -0.70(-3.56%) |
Oct 02, 2013 | 19.49 | 20.16 | 19.49 | 19.68 | 228,281 | +0.04(+0.19%) |
Oct 01, 2013 | 19.17 | 20.08 | 19.15 | 19.64 | 127,036 | -0.25(-1.26%) |
Sep 27, 2013 | 19.95 | 20.75 | 19.68 | 19.89 | 0 | +0.04(+0.21%) |
Sep 26, 2013 | 19.14 | 20.54 | 18.91 | 19.85 | 0 | +0.75(+3.93%) |
Sep 25, 2013 | 19.13 | 19.40 | 18.27 | 19.10 | 0 | +0.05(+0.26%) |
Sep 24, 2013 | 18.89 | 19.17 | 18.18 | 19.05 | 0 | +0.02(+0.09%) |
Sep 23, 2013 | 18.05 | 19.12 | 17.51 | 19.03 | 0 | +0.84(+4.63%) |
Sep 20, 2013 | 18.06 | 19.00 | 17.62 | 18.19 | 0 | -0.19(-1.03%) |
Sep 19, 2013 | 18.60 | 19.64 | 17.85 | 18.38 | 283,445 | -0.19(-1.02%) |
Sep 18, 2013 | 17.65 | 18.57 | 17.65 | 18.57 | 0 | +0.96(+5.45%) |
Sep 17, 2013 | 18.43 | 18.47 | 17.41 | 17.61 | 0 | -0.64(-3.51%) |
Sep 16, 2013 | 18.70 | 18.96 | 17.87 | 18.25 | 0 | -0.45(-2.41%) |
Sep 13, 2013 | 18.74 | 19.00 | 18.62 | 18.70 | 0 | +0.02(+0.11%) |
Sep 12, 2013 | 18.37 | 18.90 | 17.61 | 18.68 | 0 | +0.41(+2.24%) |
Sep 11, 2013 | 17.70 | 18.40 | 17.52 | 18.27 | 0 | +0.57(+3.22%) |
Sep 10, 2013 | 17.75 | 18.06 | 17.46 | 17.70 | 0 | +0.08(+0.45%) |
Sep 09, 2013 | 17.75 | 17.95 | 17.50 | 17.62 | 0 | -0.13(-0.73%) |
Sep 06, 2013 | 17.80 | 17.95 | 17.50 | 17.75 | 0 | +0.07(+0.40%) |
Sep 05, 2013 | 17.70 | 18.00 | 17.65 | 17.68 | 0 | -0.08(-0.45%) |
Sep 04, 2013 | 17.56 | 18.01 | 17.50 | 17.76 | 0 | +0.12(+0.68%) |