Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 21.84 | 21.95 | 21.32 | 21.95 | 0 | +0.16(+0.71%) |
Nov 27, 2013 | 21.28 | 21.96 | 21.13 | 21.80 | 0 | +0.44(+2.07%) |
Nov 26, 2013 | 20.17 | 21.58 | 20.15 | 21.35 | 0 | +1.13(+5.60%) |
Nov 25, 2013 | 18.63 | 20.76 | 18.55 | 20.22 | 860,385 | +1.83(+9.94%) |
Nov 22, 2013 | 18.02 | 18.56 | 17.62 | 18.39 | 0 | +0.40(+2.21%) |
Nov 21, 2013 | 17.64 | 18.37 | 17.42 | 18.00 | 296,112 | +0.46(+2.61%) |
Nov 20, 2013 | 17.83 | 18.24 | 17.41 | 17.54 | 0 | -0.25(-1.40%) |
Nov 19, 2013 | 17.78 | 17.84 | 17.49 | 17.79 | 372,849 | -0.01(-0.06%) |
Nov 18, 2013 | 18.05 | 18.13 | 17.63 | 17.80 | 0 | -0.27(-1.47%) |
Nov 15, 2013 | 17.98 | 18.89 | 17.96 | 18.06 | 0 | -0.33(-1.79%) |
Nov 14, 2013 | 18.94 | 19.30 | 18.33 | 18.39 | 248,097 | +0.03(+0.17%) |
Nov 12, 2013 | 16.76 | 18.55 | 16.71 | 18.36 | 0 | +1.60(+9.53%) |
Nov 11, 2013 | 17.30 | 17.41 | 16.22 | 16.77 | 0 | -0.65(-3.72%) |
Nov 08, 2013 | 14.83 | 18.00 | 14.83 | 17.41 | 0 | +2.54(+17.11%) |
Nov 07, 2013 | 15.20 | 15.27 | 14.59 | 14.87 | 224,753 | -0.29(-1.90%) |
Nov 06, 2013 | 14.98 | 15.23 | 14.71 | 15.16 | 199,319 | +0.34(+2.30%) |
Nov 05, 2013 | 14.93 | 14.96 | 14.70 | 14.82 | 0 | -0.03(-0.21%) |
Nov 04, 2013 | 14.52 | 15.06 | 13.63 | 14.85 | 192,779 | +0.36(+2.52%) |
Nov 01, 2013 | 14.37 | 14.53 | 14.02 | 14.48 | 0 | +0.19(+1.30%) |
Oct 31, 2013 | 14.00 | 14.38 | 13.67 | 14.30 | 0 | +0.27(+1.89%) |
Oct 30, 2013 | 14.26 | 14.33 | 13.93 | 14.03 | 166,523 | -0.24(-1.67%) |
Oct 29, 2013 | 14.54 | 15.52 | 14.03 | 14.27 | 0 | +0.15(+1.05%) |
Oct 28, 2013 | 14.56 | 14.67 | 14.01 | 14.12 | 0 | -0.38(-2.64%) |
Oct 25, 2013 | 14.26 | 14.61 | 14.23 | 14.51 | 0 | +0.28(+2.00%) |
Oct 24, 2013 | 13.85 | 14.41 | 13.85 | 14.22 | 93,355 | +0.36(+2.59%) |
Oct 23, 2013 | 13.57 | 13.95 | 13.57 | 13.86 | 0 | +0.16(+1.17%) |
Oct 22, 2013 | 13.86 | 14.15 | 13.54 | 13.70 | 272,366 | -0.14(-1.04%) |
Oct 21, 2013 | 14.27 | 14.46 | 13.81 | 13.85 | 171,474 | -0.34(-2.38%) |
Oct 18, 2013 | 14.55 | 14.67 | 14.15 | 14.18 | 287,928 | -0.24(-1.65%) |
Oct 17, 2013 | 14.63 | 14.94 | 14.31 | 14.42 | 186,425 | -0.35(-2.36%) |
Oct 16, 2013 | 14.45 | 14.90 | 14.29 | 14.77 | 216,899 | +0.40(+2.79%) |
Oct 15, 2013 | 14.70 | 14.75 | 14.23 | 14.37 | 167,509 | -0.32(-2.16%) |
Oct 14, 2013 | 14.61 | 15.02 | 14.40 | 14.69 | 207,006 | -0.08(-0.56%) |
Oct 11, 2013 | 14.60 | 14.84 | 14.57 | 14.77 | 0 | +0.18(+1.22%) |
Oct 10, 2013 | 14.73 | 14.89 | 14.48 | 14.59 | 115,101 | +0.09(+0.63%) |
Oct 09, 2013 | 14.56 | 14.60 | 14.09 | 14.50 | 0 | -0.05(-0.34%) |
Oct 08, 2013 | 14.94 | 15.12 | 14.46 | 14.55 | 168,774 | -0.29(-1.94%) |
Oct 07, 2013 | 15.13 | 15.29 | 14.78 | 14.84 | 0 | -0.47(-3.04%) |
Oct 04, 2013 | 15.48 | 15.70 | 15.14 | 15.30 | 0 | -0.14(-0.93%) |
Oct 03, 2013 | 16.05 | 16.06 | 15.42 | 15.45 | 0 | -0.57(-3.57%) |
Oct 02, 2013 | 16.19 | 16.46 | 15.87 | 16.02 | 121,988 | -0.35(-2.13%) |
Oct 01, 2013 | 16.09 | 16.46 | 15.90 | 16.37 | 129,437 | +0.72(+4.60%) |
Sep 27, 2013 | 15.64 | 15.92 | 15.48 | 15.65 | 0 | -0.16(-1.01%) |
Sep 26, 2013 | 15.88 | 16.14 | 15.63 | 15.81 | 86,880 | -0.11(-0.69%) |
Sep 25, 2013 | 15.96 | 16.15 | 15.80 | 15.92 | 53,651 | -0.12(-0.76%) |
Sep 24, 2013 | 15.99 | 16.21 | 15.57 | 16.04 | 104,749 | +0.09(+0.57%) |
Sep 23, 2013 | 16.24 | 16.24 | 15.29 | 15.95 | 125,282 | +0.08(+0.53%) |
Sep 20, 2013 | 15.99 | 16.35 | 15.69 | 15.87 | 0 | -0.14(-0.85%) |
Sep 19, 2013 | 16.08 | 16.08 | 15.80 | 16.00 | 0 | -0.08(-0.47%) |
Sep 18, 2013 | 16.19 | 16.37 | 15.84 | 16.08 | 0 | -0.07(-0.42%) |
Sep 17, 2013 | 15.67 | 16.22 | 15.67 | 16.15 | 0 | +0.47(+3.02%) |
Sep 16, 2013 | 15.86 | 15.96 | 15.57 | 15.67 | 0 | +0.01(+0.07%) |
Sep 13, 2013 | 15.42 | 15.83 | 15.37 | 15.66 | 0 | +0.37(+2.43%) |
Sep 12, 2013 | 15.67 | 15.67 | 15.18 | 15.29 | 0 | -0.24(-1.56%) |
Sep 11, 2013 | 15.14 | 16.09 | 15.10 | 15.53 | 0 | +0.48(+3.22%) |
Sep 10, 2013 | 13.98 | 15.19 | 13.97 | 15.05 | 288,871 | +1.20(+8.70%) |
Sep 09, 2013 | 13.48 | 13.96 | 13.36 | 13.84 | 0 | +0.40(+2.99%) |
Sep 06, 2013 | 13.66 | 13.75 | 12.31 | 13.44 | 0 | -0.12(-0.89%) |
Sep 05, 2013 | 14.52 | 14.66 | 13.47 | 13.56 | 0 | -0.96(-6.60%) |
Sep 04, 2013 | 14.85 | 15.02 | 14.20 | 14.52 | 0 | -0.58(-3.84%) |