Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 17.09 | 17.21 | 16.90 | 17.00 | 112,750 | -0.12(-0.71%) |
Nov 27, 2013 | 16.94 | 17.16 | 16.87 | 17.13 | 300,710 | +0.21(+1.27%) |
Nov 26, 2013 | 17.04 | 17.13 | 16.90 | 16.91 | 273,619 | -0.15(-0.89%) |
Nov 25, 2013 | 17.04 | 17.18 | 17.03 | 17.06 | 183,058 | +0.03(+0.15%) |
Nov 22, 2013 | 17.01 | 17.17 | 16.90 | 17.04 | 226,598 | +0.09(+0.53%) |
Nov 21, 2013 | 16.86 | 17.10 | 16.84 | 16.95 | 232,811 | +0.07(+0.42%) |
Nov 20, 2013 | 16.87 | 17.12 | 16.78 | 16.88 | 288,878 | +0.00(+0.02%) |
Nov 19, 2013 | 16.84 | 17.01 | 16.70 | 16.87 | 314,152 | +0.06(+0.37%) |
Nov 18, 2013 | 16.90 | 17.04 | 16.79 | 16.81 | 266,208 | -0.06(-0.33%) |
Nov 15, 2013 | 16.81 | 17.23 | 16.79 | 16.87 | 715,581 | -0.15(-0.87%) |
Nov 14, 2013 | 16.87 | 17.02 | 16.75 | 17.02 | 392,495 | -0.08(-0.46%) |
Nov 13, 2013 | 17.16 | 17.29 | 17.05 | 17.09 | 296,046 | -0.01(-0.04%) |
Nov 12, 2013 | 17.09 | 17.23 | 16.97 | 17.10 | 298,510 | +0.19(+1.10%) |
Nov 11, 2013 | 16.92 | 17.10 | 16.72 | 16.91 | 335,726 | -0.04(-0.22%) |
Nov 08, 2013 | 17.22 | 17.23 | 16.87 | 16.95 | 363,821 | -0.33(-1.91%) |
Nov 07, 2013 | 17.10 | 17.33 | 16.78 | 17.28 | 541,234 | +0.26(+1.52%) |
Nov 06, 2013 | 17.07 | 17.23 | 16.95 | 17.02 | 482,635 | +0.02(+0.11%) |
Nov 05, 2013 | 17.13 | 17.33 | 16.97 | 17.00 | 401,474 | -0.13(-0.76%) |
Nov 04, 2013 | 17.23 | 17.33 | 16.95 | 17.13 | 356,575 | -0.08(-0.45%) |
Nov 01, 2013 | 17.42 | 17.42 | 17.13 | 17.21 | 457,901 | -0.13(-0.76%) |
Oct 31, 2013 | 17.51 | 17.54 | 17.31 | 17.34 | 476,806 | -0.09(-0.50%) |
Oct 30, 2013 | 17.49 | 17.64 | 17.43 | 17.43 | 369,993 | -0.09(-0.54%) |
Oct 29, 2013 | 17.63 | 17.74 | 17.47 | 17.52 | 418,946 | -0.09(-0.52%) |
Oct 28, 2013 | 17.64 | 17.72 | 17.46 | 17.62 | 414,748 | +0.13(+0.77%) |
Oct 25, 2013 | 17.62 | 17.79 | 17.47 | 17.48 | 401,669 | +0.03(+0.19%) |
Oct 24, 2013 | 17.47 | 17.53 | 17.32 | 17.45 | 605,776 | -0.02(-0.10%) |
Oct 23, 2013 | 17.67 | 17.74 | 17.40 | 17.47 | 423,677 | -0.17(-0.99%) |
Oct 22, 2013 | 17.72 | 17.79 | 17.60 | 17.64 | 295,931 | -0.07(-0.41%) |
Oct 21, 2013 | 17.78 | 17.79 | 17.59 | 17.71 | 315,098 | -0.07(-0.37%) |
Oct 18, 2013 | 17.57 | 17.78 | 17.46 | 17.78 | 368,090 | +0.27(+1.54%) |
Oct 17, 2013 | 17.25 | 17.62 | 17.20 | 17.51 | 503,743 | +0.31(+1.78%) |
Oct 16, 2013 | 17.12 | 17.28 | 17.00 | 17.20 | 259,190 | +0.19(+1.09%) |
Oct 15, 2013 | 17.16 | 17.41 | 17.01 | 17.02 | 214,548 | -0.15(-0.85%) |
Oct 14, 2013 | 16.96 | 17.17 | 16.74 | 17.16 | 209,214 | +0.26(+1.55%) |
Oct 11, 2013 | 17.12 | 17.12 | 16.84 | 16.90 | 298,493 | -0.11(-0.64%) |
Oct 10, 2013 | 17.03 | 17.18 | 16.88 | 17.01 | 307,076 | +0.10(+0.58%) |
Oct 09, 2013 | 17.02 | 17.26 | 16.84 | 16.91 | 271,806 | -0.20(-1.19%) |
Oct 08, 2013 | 16.92 | 17.26 | 16.83 | 17.12 | 291,672 | +0.27(+1.60%) |
Oct 07, 2013 | 16.92 | 17.17 | 16.85 | 16.85 | 365,891 | -0.24(-1.40%) |
Oct 04, 2013 | 16.87 | 17.10 | 16.85 | 17.09 | 236,201 | +0.13(+0.79%) |
Oct 03, 2013 | 16.94 | 16.97 | 16.78 | 16.95 | 323,201 | +0.01(+0.04%) |
Oct 02, 2013 | 16.89 | 16.95 | 16.60 | 16.95 | 267,416 | +0.11(+0.63%) |
Oct 01, 2013 | 16.91 | 17.06 | 16.72 | 16.84 | 192,944 | -0.18(-1.07%) |
Sep 30, 2013 | 16.66 | 17.02 | 16.48 | 17.02 | 388,671 | +0.17(+1.01%) |
Sep 27, 2013 | 16.80 | 17.00 | 16.74 | 16.85 | 235,447 | -0.04(-0.22%) |
Sep 26, 2013 | 16.73 | 16.99 | 16.73 | 16.89 | 238,037 | +0.10(+0.61%) |
Sep 25, 2013 | 16.85 | 16.87 | 16.74 | 16.79 | 201,230 | -0.06(-0.37%) |
Sep 24, 2013 | 16.74 | 17.10 | 16.73 | 16.85 | 253,870 | +0.07(+0.39%) |
Sep 23, 2013 | 16.84 | 17.08 | 16.78 | 16.78 | 183,610 | -0.19(-1.14%) |
Sep 20, 2013 | 16.85 | 16.98 | 16.69 | 16.98 | 422,841 | +0.16(+0.95%) |
Sep 19, 2013 | 16.68 | 16.93 | 16.64 | 16.82 | 287,908 | +0.14(+0.83%) |
Sep 18, 2013 | 16.51 | 16.80 | 16.46 | 16.68 | 302,207 | +0.14(+0.86%) |
Sep 17, 2013 | 16.49 | 16.64 | 16.48 | 16.54 | 190,904 | +0.09(+0.58%) |
Sep 16, 2013 | 16.67 | 16.80 | 16.38 | 16.44 | 417,555 | -0.15(-0.92%) |
Sep 13, 2013 | 16.61 | 16.82 | 16.49 | 16.59 | 417,579 | -0.13(-0.78%) |
Sep 12, 2013 | 16.51 | 16.76 | 16.42 | 16.72 | 254,816 | +0.17(+1.03%) |
Sep 11, 2013 | 16.41 | 16.73 | 16.37 | 16.55 | 369,553 | -0.01(-0.04%) |
Sep 10, 2013 | 16.63 | 16.84 | 16.48 | 16.56 | 279,213 | -0.11(-0.68%) |
Sep 09, 2013 | 16.66 | 16.78 | 16.38 | 16.67 | 240,264 | +0.08(+0.46%) |
Sep 06, 2013 | 16.64 | 16.73 | 16.44 | 16.60 | 177,449 | -0.05(-0.28%) |
Sep 05, 2013 | 16.22 | 16.67 | 16.19 | 16.64 | 248,534 | +0.41(+2.53%) |
Sep 04, 2013 | 16.27 | 16.44 | 16.18 | 16.23 | 267,009 | -0.10(-0.62%) |