Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 15.33 | 15.51 | 15.09 | 15.37 | 0 | +0.14(+0.93%) |
Nov 27, 2013 | 15.27 | 15.33 | 14.89 | 15.23 | 0 | -0.01(-0.06%) |
Nov 26, 2013 | 14.93 | 15.27 | 14.45 | 15.23 | 0 | +0.43(+2.88%) |
Nov 25, 2013 | 14.25 | 14.83 | 13.92 | 14.81 | 534,608 | +0.63(+4.44%) |
Nov 22, 2013 | 14.08 | 14.34 | 13.87 | 14.18 | 0 | +0.15(+1.08%) |
Nov 21, 2013 | 13.82 | 14.23 | 13.82 | 14.03 | 431,295 | +0.21(+1.54%) |
Nov 20, 2013 | 13.33 | 14.34 | 12.96 | 13.81 | 0 | +1.26(+10.04%) |
Nov 19, 2013 | 13.12 | 13.31 | 12.23 | 12.55 | 1,060,156 | -0.53(-4.07%) |
Nov 18, 2013 | 13.83 | 13.85 | 12.95 | 13.09 | 0 | -0.94(-6.70%) |
Nov 15, 2013 | 14.20 | 14.51 | 13.64 | 14.03 | 0 | -0.15(-1.06%) |
Nov 14, 2013 | 14.20 | 14.38 | 14.09 | 14.18 | 508,291 | +0.71(+5.27%) |
Nov 12, 2013 | 13.98 | 13.99 | 13.42 | 13.47 | 0 | -0.58(-4.11%) |
Nov 11, 2013 | 14.12 | 14.33 | 14.00 | 14.04 | 0 | -0.12(-0.88%) |
Nov 08, 2013 | 13.87 | 14.34 | 13.80 | 14.17 | 0 | +0.28(+2.04%) |
Nov 07, 2013 | 14.03 | 14.26 | 13.84 | 13.88 | 352,287 | -0.11(-0.76%) |
Nov 06, 2013 | 13.99 | 14.15 | 13.77 | 13.99 | 553,161 | +0.04(+0.32%) |
Nov 05, 2013 | 13.31 | 13.99 | 13.31 | 13.95 | 0 | +0.75(+5.72%) |
Nov 04, 2013 | 13.50 | 13.51 | 13.10 | 13.19 | 809,120 | -0.29(-2.17%) |
Nov 01, 2013 | 14.28 | 14.33 | 13.48 | 13.49 | 0 | -0.82(-5.76%) |
Oct 31, 2013 | 14.41 | 14.56 | 14.07 | 14.31 | 0 | -0.14(-0.98%) |
Oct 30, 2013 | 14.81 | 14.81 | 13.81 | 14.45 | 1,544,016 | +0.54(+3.89%) |
Oct 29, 2013 | 13.72 | 14.12 | 13.50 | 13.91 | 642,188 | +0.21(+1.55%) |
Oct 28, 2013 | 13.15 | 13.99 | 13.04 | 13.70 | 0 | +0.53(+4.04%) |
Oct 25, 2013 | 13.72 | 13.88 | 13.04 | 13.17 | 0 | -0.50(-3.64%) |
Oct 24, 2013 | 13.78 | 13.84 | 13.52 | 13.66 | 524,804 | -0.13(-0.96%) |
Oct 23, 2013 | 13.87 | 14.07 | 13.70 | 13.80 | 0 | -0.20(-1.46%) |
Oct 22, 2013 | 14.42 | 14.47 | 13.88 | 14.00 | 421,445 | -0.34(-2.35%) |
Oct 21, 2013 | 14.39 | 14.71 | 14.23 | 14.34 | 483,637 | +0.01(+0.06%) |
Oct 18, 2013 | 14.39 | 14.40 | 14.18 | 14.33 | 736,030 | +0.06(+0.44%) |
Oct 17, 2013 | 14.12 | 14.51 | 14.11 | 14.27 | 558,894 | +0.07(+0.50%) |
Oct 16, 2013 | 14.18 | 14.61 | 14.10 | 14.20 | 937,269 | +0.14(+1.01%) |
Oct 15, 2013 | 14.47 | 14.54 | 14.04 | 14.05 | 348,657 | -0.42(-2.88%) |
Oct 14, 2013 | 14.04 | 14.70 | 13.95 | 14.47 | 435,412 | +0.22(+1.56%) |
Oct 11, 2013 | 13.77 | 14.27 | 13.67 | 14.25 | 0 | +0.37(+2.68%) |
Oct 10, 2013 | 14.57 | 14.81 | 13.39 | 13.88 | 854,798 | -0.46(-3.21%) |
Oct 09, 2013 | 13.91 | 14.81 | 13.84 | 14.34 | 0 | +0.44(+3.19%) |
Oct 08, 2013 | 14.43 | 14.51 | 13.67 | 13.89 | 481,411 | -0.53(-3.69%) |
Oct 07, 2013 | 14.75 | 14.86 | 14.42 | 14.43 | 0 | -0.43(-2.93%) |
Oct 04, 2013 | 14.44 | 14.95 | 14.33 | 14.86 | 0 | +0.42(+2.89%) |
Oct 03, 2013 | 14.39 | 14.55 | 14.09 | 14.44 | 0 | +0.05(+0.37%) |
Oct 02, 2013 | 14.34 | 14.57 | 14.26 | 14.39 | 453,286 | -0.02(-0.12%) |
Oct 01, 2013 | 14.19 | 14.56 | 14.06 | 14.41 | 442,312 | +0.44(+3.18%) |
Sep 27, 2013 | 13.92 | 14.11 | 13.84 | 13.96 | 0 | +0.04(+0.25%) |
Sep 26, 2013 | 13.99 | 14.10 | 13.81 | 13.93 | 360,451 | +0.00(+0.00%) |
Sep 25, 2013 | 13.80 | 14.04 | 13.80 | 13.93 | 556,993 | +0.16(+1.16%) |
Sep 24, 2013 | 13.98 | 13.99 | 13.73 | 13.77 | 694,401 | -0.20(-1.46%) |
Sep 23, 2013 | 13.87 | 14.02 | 13.49 | 13.97 | 991,380 | +0.08(+0.57%) |
Sep 20, 2013 | 13.94 | 14.02 | 13.83 | 13.89 | 0 | -0.05(-0.38%) |
Sep 19, 2013 | 13.80 | 14.11 | 13.75 | 13.95 | 782,670 | +0.20(+1.42%) |
Sep 18, 2013 | 14.07 | 14.08 | 13.57 | 13.75 | 0 | -0.16(-1.15%) |
Sep 17, 2013 | 14.20 | 14.24 | 13.51 | 13.91 | 0 | -1.19(-7.87%) |
Sep 16, 2013 | 15.08 | 15.42 | 14.87 | 15.10 | 0 | +0.23(+1.55%) |
Sep 13, 2013 | 14.89 | 14.98 | 14.74 | 14.87 | 0 | -0.02(-0.12%) |
Sep 12, 2013 | 14.89 | 14.95 | 14.37 | 14.89 | 0 | +0.01(+0.06%) |
Sep 11, 2013 | 15.06 | 15.14 | 14.82 | 14.88 | 0 | -0.19(-1.24%) |
Sep 10, 2013 | 14.87 | 15.10 | 14.80 | 15.06 | 432,616 | +0.32(+2.17%) |
Sep 09, 2013 | 14.83 | 14.96 | 14.68 | 14.75 | 0 | -0.02(-0.12%) |
Sep 06, 2013 | 15.01 | 15.01 | 14.33 | 14.76 | 0 | -0.09(-0.60%) |
Sep 05, 2013 | 14.83 | 15.13 | 14.69 | 14.85 | 0 | +0.04(+0.30%) |
Sep 04, 2013 | 14.38 | 14.91 | 14.15 | 14.81 | 0 | +0.43(+2.96%) |