Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 15.79 | 15.86 | 15.66 | 15.77 | 146,693 | -0.02(-0.13%) |
Nov 28, 2013 | 15.75 | 15.87 | 15.70 | 15.79 | 92,000 | -0.03(-0.19%) |
Nov 27, 2013 | 15.96 | 15.96 | 15.71 | 15.82 | 380,347 | -0.22(-1.37%) |
Nov 26, 2013 | 16.17 | 16.18 | 15.97 | 16.04 | 351,563 | -0.10(-0.62%) |
Nov 25, 2013 | 16.32 | 16.35 | 16.09 | 16.14 | 106,134 | -0.10(-0.62%) |
Nov 22, 2013 | 16.10 | 16.29 | 16.10 | 16.24 | 159,943 | +0.13(+0.81%) |
Nov 21, 2013 | 16.10 | 16.20 | 16.10 | 16.11 | 141,342 | +0.01(+0.06%) |
Nov 20, 2013 | 16.27 | 16.28 | 16.03 | 16.10 | 368,409 | -0.10(-0.62%) |
Nov 19, 2013 | 16.07 | 16.28 | 16.05 | 16.20 | 103,038 | +0.08(+0.50%) |
Nov 18, 2013 | 16.16 | 16.20 | 16.09 | 16.12 | 234,075 | -0.03(-0.19%) |
Nov 15, 2013 | 16.10 | 16.17 | 16.05 | 16.15 | 209,916 | +0.07(+0.44%) |
Nov 14, 2013 | 16.04 | 16.09 | 15.96 | 16.08 | 235,828 | +0.25(+1.58%) |
Nov 12, 2013 | 15.85 | 15.93 | 15.77 | 15.83 | 189,736 | +0.04(+0.25%) |
Nov 11, 2013 | 15.98 | 16.05 | 15.71 | 15.79 | 202,363 | -0.24(-1.50%) |
Nov 08, 2013 | 16.19 | 16.27 | 15.87 | 16.03 | 322,893 | -0.22(-1.35%) |
Nov 07, 2013 | 16.41 | 16.54 | 16.20 | 16.25 | 144,590 | -0.15(-0.91%) |
Nov 06, 2013 | 16.10 | 16.40 | 16.10 | 16.40 | 284,163 | +0.30(+1.86%) |
Nov 05, 2013 | 16.13 | 16.23 | 16.05 | 16.10 | 345,508 | +0.00(+0.00%) |
Nov 04, 2013 | 16.29 | 16.29 | 15.92 | 16.10 | 350,646 | -0.17(-1.04%) |
Nov 01, 2013 | 16.49 | 16.58 | 16.25 | 16.27 | 160,846 | -0.25(-1.51%) |
Oct 31, 2013 | 16.55 | 16.65 | 16.47 | 16.52 | 1,459,157 | -0.03(-0.18%) |
Oct 30, 2013 | 16.75 | 16.89 | 16.50 | 16.55 | 233,952 | -0.21(-1.25%) |
Oct 29, 2013 | 16.87 | 16.90 | 16.76 | 16.76 | 211,300 | -0.10(-0.59%) |
Oct 28, 2013 | 17.00 | 17.02 | 16.86 | 16.86 | 173,724 | -0.13(-0.77%) |
Oct 25, 2013 | 17.00 | 17.05 | 16.97 | 16.99 | 315,541 | -0.01(-0.06%) |
Oct 24, 2013 | 17.18 | 17.21 | 16.93 | 17.00 | 368,362 | -0.20(-1.16%) |
Oct 23, 2013 | 16.85 | 17.30 | 16.85 | 17.20 | 236,921 | +0.32(+1.90%) |
Oct 22, 2013 | 16.58 | 16.93 | 16.58 | 16.88 | 194,117 | +0.28(+1.69%) |
Oct 21, 2013 | 16.39 | 16.66 | 16.35 | 16.60 | 309,087 | +0.15(+0.91%) |
Oct 18, 2013 | 16.19 | 16.56 | 16.16 | 16.45 | 172,484 | +0.30(+1.86%) |
Oct 17, 2013 | 15.92 | 16.19 | 15.92 | 16.15 | 435,753 | +0.19(+1.19%) |
Oct 16, 2013 | 15.96 | 16.00 | 15.89 | 15.96 | 82,708 | +0.06(+0.38%) |
Oct 15, 2013 | 16.04 | 16.08 | 15.90 | 15.90 | 180,247 | -0.06(-0.38%) |
Oct 11, 2013 | 12.35 | 15.96 | 15.96 | 15.96 | 126,000 | -0.19(-1.18%) |
Oct 10, 2013 | 16.00 | 16.17 | 15.93 | 16.15 | 180,344 | +0.15(+0.94%) |
Oct 09, 2013 | 15.79 | 16.15 | 15.79 | 16.00 | 353,846 | +0.16(+1.01%) |
Oct 08, 2013 | 15.75 | 15.87 | 15.75 | 15.84 | 150,724 | +0.03(+0.19%) |
Oct 07, 2013 | 15.75 | 15.81 | 15.56 | 15.81 | 169,273 | +0.02(+0.13%) |
Oct 04, 2013 | 15.57 | 15.89 | 15.45 | 15.79 | 287,631 | +0.25(+1.61%) |
Oct 03, 2013 | 15.70 | 15.75 | 15.48 | 15.54 | 128,036 | -0.17(-1.08%) |
Oct 02, 2013 | 15.64 | 15.84 | 15.46 | 15.71 | 174,199 | +0.08(+0.51%) |
Oct 01, 2013 | 15.57 | 15.67 | 15.31 | 15.63 | 190,475 | +0.22(+1.43%) |
Sep 27, 2013 | 15.45 | 15.52 | 15.39 | 15.41 | 203,445 | -0.03(-0.19%) |
Sep 26, 2013 | 15.38 | 15.49 | 15.34 | 15.44 | 131,589 | +0.00(+0.00%) |
Sep 25, 2013 | 15.58 | 15.59 | 15.30 | 15.44 | 224,528 | -0.10(-0.64%) |
Sep 24, 2013 | 15.36 | 15.74 | 15.30 | 15.54 | 315,064 | +0.23(+1.50%) |
Sep 23, 2013 | 15.40 | 15.41 | 15.26 | 15.31 | 280,288 | +0.03(+0.20%) |
Sep 20, 2013 | 15.30 | 15.38 | 15.12 | 15.28 | 569,998 | -0.05(-0.33%) |
Sep 19, 2013 | 15.10 | 15.35 | 15.07 | 15.33 | 289,751 | +0.23(+1.52%) |
Sep 18, 2013 | 14.96 | 15.17 | 14.87 | 15.10 | 304,266 | +0.20(+1.34%) |
Sep 17, 2013 | 15.00 | 15.00 | 14.75 | 14.90 | 285,904 | +0.13(+0.88%) |
Sep 16, 2013 | 14.65 | 14.79 | 14.51 | 14.77 | 195,257 | +0.22(+1.51%) |
Sep 13, 2013 | 14.50 | 14.62 | 14.50 | 14.55 | 141,673 | +0.04(+0.28%) |
Sep 12, 2013 | 14.60 | 14.63 | 14.45 | 14.51 | 346,953 | -0.05(-0.34%) |
Sep 11, 2013 | 14.68 | 14.68 | 14.50 | 14.56 | 204,181 | -0.06(-0.41%) |
Sep 10, 2013 | 14.60 | 14.68 | 14.50 | 14.62 | 225,911 | +0.10(+0.69%) |
Sep 09, 2013 | 14.60 | 14.65 | 14.28 | 14.52 | 265,111 | -0.03(-0.21%) |
Sep 06, 2013 | 14.51 | 14.65 | 14.50 | 14.55 | 270,849 | +0.05(+0.34%) |
Sep 05, 2013 | 14.40 | 14.50 | 14.24 | 14.50 | 317,624 | +0.11(+0.76%) |
Sep 04, 2013 | 14.09 | 14.39 | 14.09 | 14.39 | 299,607 | +0.29(+2.06%) |