Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2013 | 17.44 | 17.44 | 17.44 | 17.44 | 6,021 | +0.02(+0.11%) |
Nov 25, 2013 | 17.37 | 17.42 | 17.42 | 17.42 | 4,281 | +0.10(+0.58%) |
Nov 22, 2013 | 17.32 | 17.32 | 17.32 | 17.32 | 673 | -0.07(-0.39%) |
Nov 21, 2013 | 17.41 | 17.41 | 17.38 | 17.38 | 8,028 | -0.03(-0.15%) |
Nov 20, 2013 | 17.49 | 17.49 | 17.41 | 17.41 | 7,680 | -0.03(-0.15%) |
Nov 19, 2013 | 17.43 | 17.44 | 17.41 | 17.44 | 12,176 | +0.02(+0.09%) |
Nov 18, 2013 | 17.39 | 17.44 | 17.39 | 17.42 | 10,892 | +0.01(+0.09%) |
Nov 15, 2013 | 17.41 | 17.41 | 17.40 | 17.41 | 3,278 | +0.05(+0.30%) |
Nov 14, 2013 | 17.34 | 17.44 | 17.34 | 17.35 | 42,722 | +0.02(+0.13%) |
Nov 12, 2013 | 17.35 | 17.35 | 17.32 | 17.33 | 16,592 | +0.01(+0.04%) |
Nov 11, 2013 | 17.43 | 17.43 | 17.31 | 17.32 | 15,030 | -0.03(-0.17%) |
Nov 08, 2013 | 17.35 | 17.35 | 17.34 | 17.35 | 9,741 | -0.10(-0.56%) |
Nov 07, 2013 | 17.41 | 17.52 | 17.40 | 17.45 | 16,190 | +0.07(+0.43%) |
Nov 06, 2013 | 17.38 | 17.39 | 17.36 | 17.38 | 16,988 | -0.04(-0.21%) |
Nov 05, 2013 | 17.49 | 17.49 | 17.41 | 17.41 | 7,578 | -0.11(-0.64%) |
Nov 04, 2013 | 17.53 | 17.54 | 17.52 | 17.53 | 45,184 | -0.02(-0.13%) |
Nov 01, 2013 | 17.56 | 17.58 | 17.48 | 17.55 | 20,823 | +0.04(+0.24%) |
Oct 31, 2013 | 17.52 | 17.52 | 17.50 | 17.51 | 4,698 | +0.04(+0.21%) |
Oct 30, 2013 | 17.47 | 17.47 | 17.47 | 17.47 | 1,342 | +0.00(+0.00%) |
Oct 29, 2013 | 17.50 | 17.50 | 17.47 | 17.47 | 2,684 | +0.01(+0.04%) |
Oct 28, 2013 | 17.44 | 17.46 | 17.35 | 17.46 | 23,417 | +0.07(+0.39%) |
Oct 25, 2013 | 17.42 | 17.42 | 17.36 | 17.39 | 5,585 | +0.13(+0.78%) |
Oct 24, 2013 | 17.13 | 17.33 | 17.01 | 17.26 | 69,839 | +0.32(+1.89%) |
Oct 23, 2013 | 17.00 | 17.00 | 16.94 | 16.94 | 4,161 | -0.02(-0.13%) |
Oct 22, 2013 | 16.98 | 16.98 | 16.95 | 16.96 | 2,819 | +0.09(+0.53%) |
Oct 21, 2013 | 16.87 | 16.87 | 16.87 | 16.87 | 402 | +0.02(+0.13%) |
Oct 18, 2013 | 16.90 | 16.90 | 16.85 | 16.85 | 2,416 | +0.00(+0.00%) |
Oct 17, 2013 | 16.82 | 16.85 | 16.82 | 16.85 | 671 | -0.08(-0.48%) |
Oct 16, 2013 | 16.92 | 16.98 | 16.81 | 16.93 | 16,109 | -0.02(-0.13%) |
Oct 15, 2013 | 17.00 | 17.00 | 16.89 | 16.95 | 2,013 | +0.08(+0.49%) |
Oct 14, 2013 | 16.92 | 16.92 | 16.84 | 16.87 | 4,966 | -0.07(-0.40%) |
Oct 11, 2013 | 16.83 | 16.96 | 16.83 | 16.94 | 11,007 | +0.07(+0.40%) |
Oct 10, 2013 | 16.76 | 16.87 | 16.76 | 16.87 | 1,503 | -0.06(-0.35%) |
Oct 09, 2013 | 16.94 | 16.94 | 16.93 | 16.93 | 4,564 | -0.04(-0.22%) |
Oct 08, 2013 | 16.97 | 16.97 | 16.97 | 16.97 | 671 | +0.01(+0.09%) |
Oct 04, 2013 | 16.95 | 16.95 | 16.95 | 16.95 | 402 | +0.02(+0.13%) |
Oct 02, 2013 | 16.95 | 16.93 | 16.93 | 16.93 | 101,620 | +0.05(+0.31%) |
Oct 01, 2013 | 16.98 | 16.98 | 16.88 | 16.88 | 2,684 | -0.16(-0.96%) |
Sep 27, 2013 | 16.71 | 17.08 | 16.71 | 17.04 | 1,077 | +0.04(+0.26%) |
Sep 26, 2013 | 16.57 | 17.08 | 16.57 | 17.00 | 145,696 | +0.48(+2.88%) |
Sep 25, 2013 | 16.53 | 16.53 | 16.52 | 16.52 | 3,332 | +0.01(+0.09%) |
Sep 24, 2013 | 16.61 | 16.61 | 16.48 | 16.51 | 11,445 | -0.07(-0.40%) |
Sep 23, 2013 | 16.55 | 16.58 | 16.55 | 16.58 | 3,514 | -0.04(-0.22%) |
Sep 20, 2013 | 16.64 | 16.64 | 16.61 | 16.61 | 673 | +0.09(+0.54%) |
Sep 19, 2013 | 16.52 | 16.58 | 16.52 | 16.52 | 4,847 | +0.13(+0.82%) |
Sep 18, 2013 | 16.39 | 16.39 | 16.39 | 16.39 | 1,750 | +0.08(+0.49%) |
Sep 17, 2013 | 16.32 | 16.32 | 16.25 | 16.31 | 3,837 | -0.04(-0.26%) |
Sep 16, 2013 | 16.26 | 16.41 | 16.26 | 16.35 | 2,827 | +0.11(+0.69%) |
Sep 13, 2013 | 16.29 | 16.35 | 16.20 | 16.24 | 16,427 | +0.24(+1.48%) |
Sep 12, 2013 | 16.09 | 16.09 | 16.00 | 16.00 | 3,231 | +0.05(+0.33%) |
Sep 11, 2013 | 16.11 | 16.11 | 15.94 | 15.95 | 32,317 | +0.06(+0.37%) |
Sep 10, 2013 | 16.09 | 16.09 | 15.89 | 15.89 | 33,663 | -0.04(-0.23%) |
Sep 09, 2013 | 16.00 | 16.00 | 15.92 | 15.93 | 16,966 | +0.02(+0.14%) |
Sep 06, 2013 | 15.87 | 16.04 | 15.87 | 15.91 | 17,370 | +0.07(+0.47%) |
Sep 05, 2013 | 16.00 | 16.00 | 15.83 | 15.83 | 19,121 | -0.13(-0.84%) |
Sep 04, 2013 | 16.14 | 16.26 | 15.97 | 15.97 | 13,465 | -0.10(-0.60%) |