Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 18.28 | 18.34 | 17.98 | 18.19 | 0 | +0.12(+0.69%) |
Nov 27, 2013 | 17.88 | 18.28 | 17.88 | 18.06 | 0 | +0.29(+1.64%) |
Nov 26, 2013 | 17.08 | 17.93 | 17.08 | 17.77 | 0 | +0.06(+0.31%) |
Nov 25, 2013 | 17.64 | 17.92 | 17.44 | 17.71 | 0 | +0.17(+0.95%) |
Nov 22, 2013 | 17.08 | 17.59 | 17.08 | 17.55 | 0 | +0.46(+2.72%) |
Nov 21, 2013 | 16.99 | 17.31 | 16.90 | 17.08 | 11,195 | +0.17(+1.02%) |
Nov 20, 2013 | 16.95 | 17.08 | 16.83 | 16.91 | 0 | -0.04(-0.24%) |
Nov 19, 2013 | 16.89 | 17.28 | 16.89 | 16.95 | 4,509 | +0.02(+0.12%) |
Nov 18, 2013 | 17.17 | 17.17 | 16.88 | 16.93 | 0 | -0.24(-1.37%) |
Nov 15, 2013 | 17.15 | 17.34 | 16.74 | 17.17 | 0 | -0.04(-0.24%) |
Nov 14, 2013 | 17.62 | 17.62 | 17.18 | 17.21 | 0 | -0.46(-2.63%) |
Nov 12, 2013 | 17.53 | 17.69 | 17.53 | 17.67 | 0 | -0.11(-0.62%) |
Nov 11, 2013 | 17.83 | 17.94 | 17.74 | 17.78 | 0 | -0.02(-0.12%) |
Nov 08, 2013 | 17.49 | 18.01 | 17.49 | 17.80 | 0 | +0.23(+1.30%) |
Nov 07, 2013 | 17.70 | 17.70 | 17.46 | 17.58 | 8,077 | +0.01(+0.04%) |
Nov 06, 2013 | 17.68 | 17.74 | 17.57 | 17.57 | 0 | -0.03(-0.20%) |
Nov 05, 2013 | 17.71 | 17.71 | 17.51 | 17.60 | 0 | -0.12(-0.66%) |
Nov 04, 2013 | 17.40 | 17.80 | 17.40 | 17.72 | 32,786 | +0.37(+2.12%) |
Nov 01, 2013 | 17.39 | 17.64 | 16.74 | 17.35 | 0 | -0.03(-0.20%) |
Oct 31, 2013 | 17.47 | 17.60 | 17.04 | 17.39 | 0 | -0.22(-1.26%) |
Oct 30, 2013 | 17.63 | 17.73 | 17.44 | 17.61 | 15,390 | +0.10(+0.59%) |
Oct 29, 2013 | 17.15 | 17.58 | 17.13 | 17.51 | 0 | +0.37(+2.18%) |
Oct 28, 2013 | 17.36 | 17.49 | 16.97 | 17.13 | 0 | -0.17(-1.00%) |
Oct 25, 2013 | 17.26 | 17.46 | 16.45 | 17.31 | 0 | +0.12(+0.68%) |
Oct 24, 2013 | 16.56 | 17.19 | 16.47 | 17.19 | 44,777 | +0.74(+4.51%) |
Oct 23, 2013 | 16.46 | 16.46 | 16.32 | 16.45 | 0 | +0.05(+0.30%) |
Oct 22, 2013 | 16.30 | 16.45 | 16.28 | 16.40 | 31,639 | -0.01(-0.08%) |
Oct 21, 2013 | 16.49 | 16.59 | 16.28 | 16.41 | 11,168 | -0.03(-0.21%) |
Oct 18, 2013 | 16.53 | 16.55 | 16.14 | 16.45 | 26,272 | +0.09(+0.55%) |
Oct 17, 2013 | 16.35 | 16.41 | 16.28 | 16.36 | 17,454 | -0.13(-0.80%) |
Oct 16, 2013 | 16.41 | 16.55 | 16.32 | 16.49 | 8,621 | +0.13(+0.81%) |
Oct 15, 2013 | 16.52 | 16.81 | 16.28 | 16.36 | 40,004 | -0.06(-0.38%) |
Oct 14, 2013 | 16.51 | 16.51 | 16.30 | 16.42 | 9,287 | +0.02(+0.13%) |
Oct 11, 2013 | 16.34 | 16.41 | 16.28 | 16.40 | 0 | -0.01(-0.04%) |
Oct 10, 2013 | 16.41 | 16.54 | 16.29 | 16.41 | 7,861 | +0.15(+0.94%) |
Oct 09, 2013 | 16.31 | 16.32 | 16.21 | 16.25 | 0 | -0.06(-0.34%) |
Oct 08, 2013 | 16.38 | 16.44 | 16.31 | 16.31 | 8,705 | +0.00(+0.00%) |
Oct 07, 2013 | 16.38 | 16.52 | 16.31 | 16.31 | 0 | -0.16(-0.97%) |
Oct 04, 2013 | 16.29 | 16.47 | 16.28 | 16.47 | 0 | +0.19(+1.15%) |
Oct 03, 2013 | 16.31 | 16.38 | 16.28 | 16.28 | 0 | -0.03(-0.17%) |
Oct 02, 2013 | 16.42 | 16.45 | 16.28 | 16.31 | 13,580 | -0.16(-0.97%) |
Oct 01, 2013 | 16.64 | 16.64 | 16.41 | 16.47 | 10,541 | -0.23(-1.37%) |
Sep 30, 2013 | 16.45 | 16.70 | 16.31 | 16.70 | 0 | +0.08(+0.46%) |
Sep 27, 2013 | 16.43 | 16.65 | 16.30 | 16.62 | 0 | +0.14(+0.84%) |
Sep 26, 2013 | 16.63 | 16.63 | 16.29 | 16.48 | 5,361 | -0.05(-0.29%) |
Sep 25, 2013 | 16.52 | 16.68 | 16.30 | 16.53 | 14,705 | -0.06(-0.33%) |
Sep 24, 2013 | 16.65 | 16.66 | 16.55 | 16.59 | 0 | +0.05(+0.29%) |
Sep 23, 2013 | 16.58 | 16.64 | 16.50 | 16.54 | 0 | +0.10(+0.63%) |
Sep 20, 2013 | 16.44 | 16.55 | 16.28 | 16.43 | 0 | +0.01(+0.08%) |
Sep 19, 2013 | 16.30 | 16.52 | 16.17 | 16.42 | 0 | +0.12(+0.72%) |
Sep 18, 2013 | 15.97 | 16.40 | 15.63 | 16.30 | 0 | +0.35(+2.17%) |
Sep 17, 2013 | 15.98 | 16.35 | 15.87 | 15.95 | 0 | +0.03(+0.17%) |
Sep 16, 2013 | 16.20 | 16.42 | 15.80 | 15.93 | 0 | -0.28(-1.71%) |
Sep 13, 2013 | 16.26 | 16.26 | 16.09 | 16.20 | 0 | +0.02(+0.13%) |
Sep 12, 2013 | 16.41 | 16.55 | 16.08 | 16.18 | 0 | -0.21(-1.27%) |
Sep 11, 2013 | 16.68 | 16.68 | 16.22 | 16.39 | 0 | -0.29(-1.74%) |
Sep 10, 2013 | 16.42 | 16.79 | 16.18 | 16.68 | 35,686 | +0.12(+0.75%) |
Sep 09, 2013 | 16.05 | 16.56 | 16.00 | 16.56 | 0 | +0.60(+3.73%) |
Sep 06, 2013 | 16.04 | 16.12 | 15.77 | 15.96 | 0 | -0.03(-0.22%) |
Sep 05, 2013 | 15.86 | 16.18 | 15.75 | 16.00 | 0 | +0.19(+1.23%) |
Sep 04, 2013 | 15.76 | 15.93 | 15.69 | 15.80 | 0 | -0.04(-0.26%) |