Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 13.08 | 13.38 | 12.88 | 13.23 | 0 | +0.27(+2.05%) |
Nov 27, 2013 | 12.62 | 13.18 | 12.41 | 12.96 | 0 | +0.41(+3.30%) |
Nov 26, 2013 | 11.83 | 12.73 | 11.83 | 12.55 | 0 | +0.67(+5.62%) |
Nov 25, 2013 | 11.40 | 12.14 | 11.40 | 11.88 | 0 | +0.50(+4.38%) |
Nov 22, 2013 | 11.50 | 12.10 | 11.38 | 11.38 | 0 | +0.01(+0.11%) |
Nov 21, 2013 | 11.45 | 11.77 | 11.28 | 11.37 | 133,904 | +0.01(+0.06%) |
Nov 20, 2013 | 11.42 | 11.70 | 11.03 | 11.36 | 0 | +0.01(+0.06%) |
Nov 19, 2013 | 11.46 | 11.98 | 11.22 | 11.35 | 618,435 | -0.13(-1.13%) |
Nov 18, 2013 | 12.27 | 12.27 | 11.32 | 11.48 | 0 | -0.78(-6.39%) |
Nov 15, 2013 | 12.88 | 13.73 | 12.07 | 12.27 | 0 | -0.70(-5.39%) |
Nov 14, 2013 | 12.55 | 13.91 | 12.55 | 12.97 | 0 | -0.30(-2.29%) |
Nov 12, 2013 | 13.33 | 14.07 | 12.79 | 13.27 | 0 | -0.10(-0.78%) |
Nov 11, 2013 | 13.61 | 13.98 | 13.10 | 13.37 | 0 | -0.19(-1.43%) |
Nov 08, 2013 | 13.14 | 14.10 | 13.14 | 13.57 | 0 | +0.43(+3.30%) |
Nov 07, 2013 | 13.08 | 13.23 | 12.31 | 13.13 | 345,638 | +0.13(+1.00%) |
Nov 06, 2013 | 13.46 | 13.64 | 12.68 | 13.01 | 0 | -0.40(-2.99%) |
Nov 05, 2013 | 13.26 | 13.57 | 13.04 | 13.41 | 0 | +0.14(+1.02%) |
Nov 04, 2013 | 13.83 | 14.24 | 13.00 | 13.27 | 199,696 | -0.45(-3.30%) |
Nov 01, 2013 | 13.77 | 13.91 | 13.36 | 13.72 | 0 | -0.04(-0.28%) |
Oct 31, 2013 | 14.86 | 15.32 | 13.76 | 13.76 | 0 | -1.14(-7.65%) |
Oct 30, 2013 | 15.28 | 15.34 | 14.79 | 14.90 | 136,196 | -0.39(-2.54%) |
Oct 29, 2013 | 15.12 | 15.32 | 14.99 | 15.29 | 0 | +0.14(+0.94%) |
Oct 28, 2013 | 14.97 | 15.46 | 14.90 | 15.15 | 0 | +0.28(+1.92%) |
Oct 25, 2013 | 15.12 | 15.12 | 14.72 | 14.86 | 0 | -0.19(-1.29%) |
Oct 24, 2013 | 14.92 | 15.14 | 14.79 | 15.06 | 224,638 | +0.23(+1.53%) |
Oct 23, 2013 | 14.33 | 15.15 | 13.73 | 14.83 | 0 | +0.45(+3.15%) |
Oct 22, 2013 | 14.25 | 14.48 | 13.44 | 14.38 | 238,233 | +0.02(+0.14%) |
Oct 21, 2013 | 15.39 | 16.24 | 13.60 | 14.36 | 307,910 | -1.06(-6.85%) |
Oct 18, 2013 | 15.87 | 16.04 | 15.11 | 15.41 | 102,286 | -0.20(-1.29%) |
Oct 17, 2013 | 16.53 | 16.55 | 15.47 | 15.62 | 107,023 | -1.02(-6.11%) |
Oct 16, 2013 | 14.97 | 16.70 | 14.79 | 16.63 | 149,304 | +1.79(+12.04%) |
Oct 15, 2013 | 14.83 | 15.10 | 14.59 | 14.84 | 92,266 | -0.01(-0.04%) |
Oct 14, 2013 | 14.44 | 15.95 | 14.42 | 14.85 | 62,329 | +0.30(+2.09%) |
Oct 11, 2013 | 15.09 | 15.10 | 14.25 | 14.55 | 0 | -0.58(-3.81%) |
Oct 10, 2013 | 15.21 | 15.46 | 14.75 | 15.12 | 241,148 | +0.30(+2.05%) |
Oct 09, 2013 | 15.22 | 15.32 | 13.64 | 14.82 | 0 | -0.40(-2.64%) |
Oct 08, 2013 | 16.66 | 16.83 | 14.92 | 15.22 | 242,613 | -1.49(-8.91%) |
Oct 07, 2013 | 16.71 | 17.22 | 16.50 | 16.71 | 0 | -0.10(-0.62%) |
Oct 04, 2013 | 16.51 | 17.13 | 16.48 | 16.81 | 0 | +0.27(+1.64%) |
Oct 03, 2013 | 17.24 | 17.39 | 16.43 | 16.54 | 0 | -0.80(-4.63%) |
Oct 02, 2013 | 17.54 | 17.54 | 17.10 | 17.34 | 120,280 | -0.21(-1.22%) |
Oct 01, 2013 | 17.63 | 17.99 | 17.17 | 17.56 | 177,133 | -0.02(-0.11%) |
Sep 27, 2013 | 16.61 | 17.69 | 16.39 | 17.58 | 0 | +0.84(+4.99%) |
Sep 26, 2013 | 17.38 | 17.94 | 16.38 | 16.74 | 0 | -0.53(-3.07%) |
Sep 25, 2013 | 18.70 | 18.70 | 16.92 | 17.27 | 0 | -1.25(-6.75%) |
Sep 24, 2013 | 17.48 | 18.77 | 16.64 | 18.52 | 0 | +0.86(+4.88%) |
Sep 23, 2013 | 16.54 | 18.73 | 15.39 | 17.66 | 0 | +1.35(+8.26%) |
Sep 20, 2013 | 17.53 | 17.64 | 16.21 | 16.31 | 0 | -1.22(-6.94%) |
Sep 19, 2013 | 17.58 | 18.43 | 17.36 | 17.53 | 0 | +0.02(+0.11%) |
Sep 18, 2013 | 17.10 | 18.33 | 16.97 | 17.51 | 0 | +0.29(+1.65%) |
Sep 17, 2013 | 17.49 | 17.88 | 16.97 | 17.23 | 0 | -0.27(-1.52%) |
Sep 16, 2013 | 18.19 | 18.23 | 17.40 | 17.49 | 0 | -0.37(-2.07%) |
Sep 13, 2013 | 17.54 | 18.09 | 16.92 | 17.86 | 0 | +0.60(+3.45%) |
Sep 12, 2013 | 16.88 | 17.96 | 16.41 | 17.27 | 0 | +0.09(+0.53%) |
Sep 11, 2013 | 17.56 | 17.82 | 16.76 | 17.18 | 0 | -0.24(-1.38%) |
Sep 10, 2013 | 17.30 | 18.00 | 17.17 | 17.42 | 0 | +0.36(+2.09%) |
Sep 09, 2013 | 16.66 | 18.10 | 16.41 | 17.06 | 0 | +0.57(+3.46%) |
Sep 06, 2013 | 16.13 | 17.02 | 16.13 | 16.49 | 0 | -0.23(-1.36%) |
Sep 05, 2013 | 16.89 | 16.99 | 16.06 | 16.72 | 0 | -0.12(-0.73%) |
Sep 04, 2013 | 16.47 | 17.12 | 16.02 | 16.84 | 0 | +0.38(+2.28%) |