Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 16.97 | 17.05 | 16.82 | 16.88 | 144,143 | +0.02(+0.10%) |
Nov 27, 2013 | 16.74 | 16.92 | 16.74 | 16.87 | 193,296 | +0.16(+0.95%) |
Nov 26, 2013 | 16.70 | 16.80 | 16.64 | 16.71 | 301,079 | +0.03(+0.20%) |
Nov 25, 2013 | 16.44 | 16.80 | 16.42 | 16.67 | 358,833 | +0.30(+1.84%) |
Nov 22, 2013 | 16.51 | 16.51 | 16.32 | 16.37 | 171,577 | -0.09(-0.56%) |
Nov 21, 2013 | 16.21 | 16.52 | 16.13 | 16.46 | 352,244 | +0.29(+1.81%) |
Nov 20, 2013 | 16.14 | 16.19 | 16.03 | 16.17 | 323,349 | +0.07(+0.41%) |
Nov 19, 2013 | 16.29 | 16.40 | 16.03 | 16.11 | 414,163 | -0.15(-0.92%) |
Nov 18, 2013 | 16.06 | 16.46 | 15.93 | 16.26 | 640,127 | +0.28(+1.72%) |
Nov 15, 2013 | 15.91 | 16.02 | 15.86 | 15.98 | 359,304 | +0.04(+0.26%) |
Nov 14, 2013 | 15.77 | 16.00 | 15.66 | 15.94 | 483,028 | +0.17(+1.06%) |
Nov 13, 2013 | 15.76 | 15.86 | 15.71 | 15.77 | 322,718 | -0.08(-0.53%) |
Nov 12, 2013 | 15.75 | 15.92 | 15.71 | 15.86 | 726,897 | +0.08(+0.53%) |
Nov 11, 2013 | 15.66 | 15.79 | 15.45 | 15.77 | 502,997 | +0.14(+0.91%) |
Nov 08, 2013 | 15.40 | 15.71 | 15.35 | 15.63 | 662,559 | +0.22(+1.41%) |
Nov 07, 2013 | 15.57 | 15.68 | 15.40 | 15.41 | 432,302 | -0.11(-0.70%) |
Nov 06, 2013 | 15.64 | 15.71 | 15.45 | 15.52 | 391,075 | -0.03(-0.21%) |
Nov 05, 2013 | 15.71 | 15.76 | 15.40 | 15.55 | 406,262 | -0.20(-1.27%) |
Nov 04, 2013 | 15.34 | 15.79 | 15.33 | 15.76 | 402,983 | +0.48(+3.17%) |
Nov 01, 2013 | 15.30 | 15.40 | 15.20 | 15.27 | 593,682 | -0.04(-0.27%) |
Oct 31, 2013 | 15.55 | 15.66 | 15.26 | 15.31 | 559,950 | -0.17(-1.08%) |
Oct 30, 2013 | 15.47 | 15.60 | 15.45 | 15.48 | 449,739 | +0.01(+0.05%) |
Oct 29, 2013 | 15.69 | 15.84 | 15.47 | 15.47 | 582,002 | -0.18(-1.12%) |
Oct 28, 2013 | 15.56 | 15.80 | 15.56 | 15.65 | 751,373 | +0.13(+0.86%) |
Oct 25, 2013 | 15.87 | 15.87 | 15.50 | 15.51 | 560,830 | -0.30(-1.90%) |
Oct 24, 2013 | 15.86 | 15.95 | 15.76 | 15.81 | 448,603 | -0.05(-0.32%) |
Oct 23, 2013 | 15.70 | 15.91 | 15.70 | 15.86 | 534,468 | +0.03(+0.21%) |
Oct 22, 2013 | 15.94 | 16.01 | 15.77 | 15.83 | 687,241 | -0.02(-0.11%) |
Oct 21, 2013 | 15.91 | 16.02 | 15.80 | 15.85 | 727,777 | -0.01(-0.05%) |
Oct 18, 2013 | 15.94 | 16.17 | 15.66 | 15.86 | 1,271,820 | -0.01(-0.05%) |
Oct 17, 2013 | 16.13 | 16.48 | 15.42 | 15.86 | 2,480,280 | -0.48(-2.96%) |
Oct 16, 2013 | 16.84 | 16.89 | 16.34 | 16.35 | 392,303 | -0.35(-2.10%) |
Oct 15, 2013 | 16.87 | 16.90 | 16.52 | 16.70 | 389,198 | -0.24(-1.43%) |
Oct 14, 2013 | 16.83 | 17.07 | 16.74 | 16.94 | 355,547 | +0.00(+0.00%) |
Oct 11, 2013 | 16.60 | 16.99 | 16.60 | 16.94 | 211,471 | +0.24(+1.45%) |
Oct 10, 2013 | 16.52 | 16.79 | 16.49 | 16.70 | 379,901 | +0.42(+2.56%) |
Oct 09, 2013 | 16.39 | 16.54 | 16.28 | 16.28 | 349,343 | -0.08(-0.51%) |
Oct 08, 2013 | 16.59 | 16.62 | 16.36 | 16.36 | 338,308 | -0.18(-1.11%) |
Oct 07, 2013 | 16.62 | 16.71 | 16.52 | 16.55 | 277,997 | -0.21(-1.25%) |
Oct 04, 2013 | 16.48 | 16.88 | 16.45 | 16.76 | 224,322 | +0.25(+1.52%) |
Oct 03, 2013 | 16.95 | 17.00 | 16.47 | 16.51 | 399,075 | -0.44(-2.61%) |
Oct 02, 2013 | 17.19 | 17.23 | 16.91 | 16.95 | 424,922 | -0.35(-2.03%) |
Oct 01, 2013 | 16.72 | 17.37 | 16.72 | 17.30 | 502,070 | +0.50(+2.98%) |
Sep 30, 2013 | 16.71 | 16.82 | 16.58 | 16.80 | 423,714 | -0.13(-0.74%) |
Sep 27, 2013 | 16.99 | 17.08 | 16.82 | 16.92 | 406,014 | -0.16(-0.93%) |
Sep 26, 2013 | 17.29 | 17.32 | 17.01 | 17.08 | 408,803 | -0.08(-0.49%) |
Sep 25, 2013 | 17.03 | 17.20 | 17.03 | 17.17 | 430,231 | +0.16(+0.93%) |
Sep 24, 2013 | 16.80 | 17.07 | 16.70 | 17.01 | 438,890 | +0.28(+1.65%) |
Sep 23, 2013 | 16.62 | 16.83 | 16.49 | 16.73 | 574,115 | +0.19(+1.16%) |
Sep 20, 2013 | 16.96 | 16.96 | 16.54 | 16.54 | 3,304,464 | -0.31(-1.83%) |
Sep 19, 2013 | 16.67 | 16.87 | 16.67 | 16.85 | 479,308 | +0.18(+1.10%) |
Sep 18, 2013 | 16.29 | 16.75 | 16.23 | 16.67 | 319,713 | +0.34(+2.10%) |
Sep 17, 2013 | 16.06 | 16.32 | 16.01 | 16.32 | 403,117 | +0.23(+1.45%) |
Sep 16, 2013 | 16.11 | 16.30 | 16.00 | 16.09 | 436,135 | +0.07(+0.42%) |
Sep 13, 2013 | 16.20 | 16.23 | 16.01 | 16.02 | 474,021 | -0.13(-0.83%) |
Sep 12, 2013 | 16.36 | 16.46 | 16.05 | 16.16 | 259,464 | -0.27(-1.63%) |
Sep 11, 2013 | 16.48 | 16.59 | 16.37 | 16.42 | 278,082 | -0.11(-0.65%) |
Sep 10, 2013 | 16.34 | 16.56 | 16.34 | 16.53 | 322,358 | +0.25(+1.53%) |
Sep 09, 2013 | 15.98 | 16.30 | 15.89 | 16.28 | 473,885 | +0.35(+2.19%) |
Sep 06, 2013 | 16.07 | 16.07 | 15.63 | 15.93 | 600,356 | -0.08(-0.52%) |
Sep 05, 2013 | 16.02 | 16.14 | 15.86 | 16.02 | 955,153 | -0.02(-0.10%) |
Sep 04, 2013 | 15.81 | 16.16 | 15.81 | 16.03 | 749,421 | +0.21(+1.31%) |