Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 18.03 | 18.20 | 17.83 | 18.10 | 159,919 | +0.08(+0.44%) |
Nov 27, 2013 | 17.85 | 18.08 | 17.73 | 18.02 | 297,413 | +0.15(+0.82%) |
Nov 26, 2013 | 17.52 | 18.01 | 17.51 | 17.87 | 431,641 | +0.32(+1.85%) |
Nov 25, 2013 | 17.94 | 17.99 | 17.53 | 17.55 | 329,348 | -0.38(-2.10%) |
Nov 22, 2013 | 17.77 | 17.95 | 17.66 | 17.92 | 471,821 | +0.19(+1.06%) |
Nov 21, 2013 | 17.48 | 17.81 | 17.48 | 17.74 | 558,470 | +0.29(+1.68%) |
Nov 20, 2013 | 17.56 | 17.66 | 17.30 | 17.44 | 361,402 | -0.11(-0.63%) |
Nov 19, 2013 | 17.40 | 17.74 | 17.30 | 17.55 | 677,208 | +0.08(+0.48%) |
Nov 18, 2013 | 17.44 | 17.54 | 17.30 | 17.47 | 583,871 | +0.10(+0.57%) |
Nov 15, 2013 | 17.44 | 17.44 | 17.17 | 17.37 | 728,279 | -0.07(-0.42%) |
Nov 14, 2013 | 17.48 | 17.50 | 17.34 | 17.44 | 318,202 | +0.06(+0.36%) |
Nov 12, 2013 | 17.48 | 17.51 | 17.26 | 17.38 | 301,460 | -0.17(-0.98%) |
Nov 11, 2013 | 17.60 | 17.66 | 17.45 | 17.55 | 454,195 | -0.08(-0.44%) |
Nov 08, 2013 | 17.29 | 17.85 | 17.25 | 17.63 | 935,162 | +0.32(+1.87%) |
Nov 07, 2013 | 17.65 | 17.66 | 17.21 | 17.31 | 633,105 | -0.33(-1.87%) |
Nov 06, 2013 | 17.72 | 17.74 | 17.48 | 17.64 | 328,173 | -0.03(-0.18%) |
Nov 05, 2013 | 17.74 | 17.79 | 17.59 | 17.67 | 295,448 | -0.10(-0.56%) |
Nov 04, 2013 | 17.65 | 17.87 | 17.54 | 17.77 | 745,908 | +0.12(+0.68%) |
Nov 01, 2013 | 17.71 | 17.79 | 17.52 | 17.65 | 1,122,875 | -0.04(-0.24%) |
Oct 31, 2013 | 17.66 | 17.77 | 17.53 | 17.69 | 849,649 | +0.04(+0.21%) |
Oct 30, 2013 | 17.82 | 17.82 | 17.55 | 17.65 | 1,136,167 | -0.08(-0.47%) |
Oct 29, 2013 | 17.80 | 17.84 | 17.64 | 17.74 | 652,079 | -0.07(-0.41%) |
Oct 28, 2013 | 17.82 | 17.94 | 17.60 | 17.81 | 876,129 | +0.04(+0.21%) |
Oct 25, 2013 | 17.75 | 17.87 | 17.64 | 17.77 | 1,690,751 | +0.12(+0.68%) |
Oct 24, 2013 | 17.98 | 18.02 | 17.60 | 17.65 | 735,828 | -0.25(-1.40%) |
Oct 23, 2013 | 17.90 | 18.11 | 17.88 | 17.90 | 507,991 | -0.04(-0.23%) |
Oct 22, 2013 | 18.08 | 18.22 | 17.88 | 17.95 | 857,684 | -0.14(-0.75%) |
Oct 21, 2013 | 18.55 | 18.59 | 17.82 | 18.08 | 1,459,957 | -0.51(-2.75%) |
Oct 18, 2013 | 18.93 | 18.97 | 18.03 | 18.59 | 2,156,396 | -0.82(-4.23%) |
Oct 17, 2013 | 19.31 | 19.68 | 19.27 | 19.41 | 876,058 | +0.08(+0.43%) |
Oct 16, 2013 | 19.10 | 19.40 | 19.09 | 19.33 | 331,876 | +0.28(+1.48%) |
Oct 15, 2013 | 19.11 | 19.27 | 19.02 | 19.05 | 369,917 | -0.14(-0.71%) |
Oct 14, 2013 | 19.12 | 19.30 | 19.07 | 19.18 | 399,914 | -0.07(-0.38%) |
Oct 11, 2013 | 19.02 | 19.28 | 18.90 | 19.26 | 416,476 | +0.22(+1.18%) |
Oct 10, 2013 | 19.02 | 19.07 | 18.86 | 19.03 | 682,009 | +0.28(+1.51%) |
Oct 09, 2013 | 18.54 | 18.81 | 18.37 | 18.75 | 492,941 | +0.30(+1.64%) |
Oct 08, 2013 | 18.30 | 18.57 | 18.22 | 18.45 | 475,049 | +0.20(+1.12%) |
Oct 07, 2013 | 18.26 | 18.35 | 18.17 | 18.24 | 237,620 | -0.13(-0.68%) |
Oct 04, 2013 | 18.03 | 18.43 | 18.01 | 18.37 | 256,868 | +0.29(+1.62%) |
Oct 03, 2013 | 18.12 | 18.26 | 17.96 | 18.08 | 326,405 | -0.02(-0.12%) |
Oct 02, 2013 | 17.95 | 18.12 | 17.80 | 18.10 | 314,711 | -0.03(-0.14%) |
Oct 01, 2013 | 18.08 | 18.18 | 17.98 | 18.12 | 453,313 | -0.05(-0.26%) |
Sep 27, 2013 | 18.08 | 18.27 | 18.06 | 18.17 | 396,852 | +0.01(+0.06%) |
Sep 26, 2013 | 18.29 | 18.50 | 18.13 | 18.16 | 406,567 | -0.15(-0.80%) |
Sep 25, 2013 | 18.47 | 18.57 | 18.27 | 18.31 | 368,650 | -0.19(-1.04%) |
Sep 24, 2013 | 18.66 | 18.75 | 18.32 | 18.50 | 583,952 | -0.20(-1.08%) |
Sep 23, 2013 | 18.51 | 18.74 | 18.39 | 18.70 | 249,375 | +0.07(+0.36%) |
Sep 20, 2013 | 18.64 | 18.73 | 18.28 | 18.63 | 747,484 | +0.07(+0.39%) |
Sep 19, 2013 | 18.63 | 18.63 | 18.26 | 18.56 | 226,220 | -0.03(-0.14%) |
Sep 18, 2013 | 18.44 | 18.60 | 17.99 | 18.59 | 327,676 | +0.18(+0.96%) |
Sep 17, 2013 | 18.11 | 18.41 | 18.02 | 18.41 | 286,446 | +0.24(+1.34%) |
Sep 16, 2013 | 17.98 | 18.20 | 17.96 | 18.17 | 217,430 | +0.24(+1.33%) |
Sep 13, 2013 | 18.03 | 18.15 | 17.67 | 17.93 | 726,291 | -0.02(-0.09%) |
Sep 12, 2013 | 18.09 | 18.15 | 17.93 | 17.94 | 229,975 | -0.10(-0.55%) |
Sep 11, 2013 | 17.95 | 18.12 | 17.87 | 18.04 | 297,517 | +0.10(+0.58%) |
Sep 10, 2013 | 17.87 | 17.95 | 17.71 | 17.94 | 271,863 | +0.10(+0.58%) |
Sep 09, 2013 | 17.70 | 17.87 | 17.51 | 17.84 | 232,148 | +0.14(+0.82%) |
Sep 06, 2013 | 17.74 | 17.76 | 17.30 | 17.69 | 272,211 | +0.09(+0.53%) |
Sep 05, 2013 | 17.67 | 17.83 | 17.58 | 17.60 | 366,154 | -0.07(-0.38%) |
Sep 04, 2013 | 17.52 | 17.66 | 17.34 | 17.66 | 276,986 | +0.22(+1.25%) |