Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 18.54 | 18.54 | 18.45 | 18.45 | 5,800 | +0.05(+0.27%) |
Nov 27, 2013 | 18.44 | 18.44 | 18.33 | 18.40 | 42,832 | +0.13(+0.71%) |
Nov 26, 2013 | 18.25 | 18.27 | 18.20 | 18.27 | 24,640 | -0.15(-0.81%) |
Nov 25, 2013 | 18.28 | 18.43 | 18.28 | 18.42 | 340,390 | -0.17(-0.91%) |
Nov 22, 2013 | 18.39 | 18.59 | 18.39 | 18.59 | 5,824 | -0.15(-0.80%) |
Nov 21, 2013 | 18.77 | 18.77 | 18.60 | 18.74 | 6,886 | -0.09(-0.48%) |
Nov 20, 2013 | 18.74 | 18.89 | 18.64 | 18.83 | 25,875 | -0.91(-4.61%) |
Nov 19, 2013 | 19.36 | 20.24 | 19.36 | 19.74 | 79,781 | +0.43(+2.23%) |
Nov 18, 2013 | 19.36 | 19.38 | 19.31 | 19.31 | 4,534 | -0.03(-0.16%) |
Nov 15, 2013 | 19.13 | 19.42 | 19.13 | 19.34 | 40,246 | +0.02(+0.10%) |
Nov 14, 2013 | 19.09 | 19.32 | 19.09 | 19.32 | 5,356 | +0.17(+0.89%) |
Nov 12, 2013 | 19.12 | 19.15 | 19.09 | 19.15 | 18,894 | +0.00(+0.00%) |
Nov 11, 2013 | 19.07 | 19.25 | 19.07 | 19.15 | 5,396 | +0.16(+0.84%) |
Nov 08, 2013 | 19.18 | 19.18 | 18.92 | 18.99 | 8,696 | +0.24(+1.28%) |
Nov 07, 2013 | 19.22 | 19.26 | 18.62 | 18.75 | 4,982 | -0.31(-1.63%) |
Nov 06, 2013 | 18.94 | 19.14 | 18.94 | 19.06 | 12,112 | +0.40(+2.14%) |
Nov 05, 2013 | 18.67 | 18.67 | 18.60 | 18.66 | 9,942 | +0.27(+1.47%) |
Nov 04, 2013 | 18.27 | 18.46 | 18.27 | 18.39 | 31,960 | +0.02(+0.11%) |
Nov 01, 2013 | 18.17 | 18.38 | 18.17 | 18.37 | 14,451 | -0.25(-1.34%) |
Oct 31, 2013 | 18.45 | 18.63 | 18.45 | 18.62 | 3,536 | +0.45(+2.48%) |
Oct 30, 2013 | 18.03 | 18.20 | 18.03 | 18.17 | 7,412 | -0.15(-0.82%) |
Oct 29, 2013 | 18.18 | 18.41 | 18.18 | 18.32 | 8,789 | +0.10(+0.55%) |
Oct 28, 2013 | 18.28 | 18.28 | 18.14 | 18.22 | 18,241 | -0.06(-0.33%) |
Oct 25, 2013 | 18.20 | 18.30 | 18.20 | 18.28 | 4,453 | -0.13(-0.71%) |
Oct 24, 2013 | 18.43 | 18.50 | 18.40 | 18.41 | 5,560 | +0.20(+1.10%) |
Oct 23, 2013 | 18.25 | 18.29 | 18.16 | 18.21 | 6,990 | -0.32(-1.73%) |
Oct 22, 2013 | 18.43 | 18.57 | 18.43 | 18.53 | 19,696 | -0.11(-0.59%) |
Oct 21, 2013 | 18.61 | 18.64 | 18.58 | 18.64 | 4,094 | -0.01(-0.05%) |
Oct 18, 2013 | 18.53 | 18.68 | 18.53 | 18.65 | 10,769 | +0.19(+1.03%) |
Oct 17, 2013 | 18.37 | 18.46 | 18.32 | 18.46 | 10,878 | +0.21(+1.15%) |
Oct 16, 2013 | 18.20 | 18.25 | 18.11 | 18.25 | 7,299 | +0.15(+0.83%) |
Oct 15, 2013 | 18.08 | 18.16 | 18.05 | 18.10 | 4,270 | -0.13(-0.71%) |
Oct 14, 2013 | 18.10 | 18.30 | 18.10 | 18.23 | 13,770 | +0.01(+0.05%) |
Oct 11, 2013 | 18.03 | 18.26 | 18.03 | 18.22 | 5,229 | +0.19(+1.05%) |
Oct 10, 2013 | 17.89 | 18.04 | 17.89 | 18.03 | 6,745 | +0.31(+1.75%) |
Oct 09, 2013 | 17.72 | 17.74 | 17.56 | 17.72 | 24,450 | +0.36(+2.09%) |
Oct 08, 2013 | 17.41 | 17.41 | 17.27 | 17.36 | 69,439 | -0.25(-1.43%) |
Oct 07, 2013 | 17.56 | 17.61 | 17.42 | 17.61 | 8,133 | -0.30(-1.68%) |
Oct 04, 2013 | 17.66 | 17.92 | 17.66 | 17.91 | 10,213 | +0.20(+1.13%) |
Oct 03, 2013 | 17.52 | 17.73 | 17.52 | 17.71 | 14,053 | -0.30(-1.67%) |
Oct 02, 2013 | 17.91 | 18.01 | 17.84 | 18.01 | 9,440 | +0.01(+0.06%) |
Oct 01, 2013 | 17.99 | 18.08 | 17.90 | 18.00 | 15,013 | -0.34(-1.85%) |
Sep 27, 2013 | 18.21 | 18.35 | 18.21 | 18.34 | 15,156 | +0.05(+0.27%) |
Sep 26, 2013 | 18.40 | 18.40 | 18.25 | 18.29 | 8,500 | +0.02(+0.11%) |
Sep 25, 2013 | 18.44 | 18.44 | 18.13 | 18.27 | 11,114 | -0.41(-2.19%) |
Sep 24, 2013 | 18.79 | 18.79 | 18.61 | 18.68 | 616,776 | +0.06(+0.32%) |
Sep 23, 2013 | 18.65 | 18.65 | 18.46 | 18.62 | 3,784 | -0.03(-0.16%) |
Sep 20, 2013 | 18.49 | 18.71 | 18.49 | 18.65 | 4,301 | +0.25(+1.36%) |
Sep 19, 2013 | 18.29 | 18.42 | 18.28 | 18.40 | 6,110 | -0.16(-0.86%) |
Sep 18, 2013 | 18.09 | 18.63 | 18.08 | 18.56 | 2,964 | +0.52(+2.88%) |
Sep 17, 2013 | 17.85 | 18.04 | 17.85 | 18.04 | 11,603 | +0.04(+0.22%) |
Sep 16, 2013 | 18.31 | 19.12 | 17.76 | 18.00 | 24,509 | -1.12(-5.86%) |
Sep 13, 2013 | 19.26 | 19.26 | 19.02 | 19.12 | 8,117 | +0.01(+0.05%) |
Sep 12, 2013 | 19.10 | 19.21 | 19.06 | 19.11 | 3,275 | -0.09(-0.47%) |
Sep 11, 2013 | 19.02 | 19.20 | 19.00 | 19.20 | 7,012 | +0.13(+0.68%) |
Sep 10, 2013 | 19.06 | 19.07 | 18.89 | 19.07 | 8,867 | +0.25(+1.33%) |
Sep 09, 2013 | 18.59 | 18.82 | 18.59 | 18.82 | 2,519 | +0.69(+3.81%) |
Sep 06, 2013 | 18.09 | 18.22 | 18.03 | 18.13 | 9,425 | -0.14(-0.77%) |
Sep 05, 2013 | 18.24 | 18.31 | 18.24 | 18.27 | 10,730 | -0.13(-0.71%) |
Sep 04, 2013 | 18.28 | 18.43 | 18.28 | 18.40 | 4,142 | +0.48(+2.68%) |