Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 11.59 | 12.03 | 11.28 | 11.93 | 0 | +0.64(+5.67%) |
Nov 27, 2013 | 11.10 | 11.37 | 10.90 | 11.29 | 0 | +0.19(+1.71%) |
Nov 26, 2013 | 11.51 | 11.95 | 11.00 | 11.10 | 0 | -0.41(-3.56%) |
Nov 25, 2013 | 11.90 | 12.18 | 11.33 | 11.51 | 0 | -0.23(-1.96%) |
Nov 22, 2013 | 12.23 | 12.23 | 11.20 | 11.74 | 0 | -0.45(-3.69%) |
Nov 21, 2013 | 12.85 | 12.94 | 12.09 | 12.19 | 54,609 | -0.62(-4.84%) |
Nov 20, 2013 | 12.85 | 13.49 | 12.60 | 12.81 | 0 | +0.05(+0.39%) |
Nov 19, 2013 | 13.43 | 13.55 | 12.71 | 12.76 | 49,810 | -0.73(-5.41%) |
Nov 18, 2013 | 14.00 | 14.74 | 13.48 | 13.49 | 0 | -0.26(-1.89%) |
Nov 15, 2013 | 13.90 | 13.90 | 13.64 | 13.75 | 0 | -0.14(-1.01%) |
Nov 14, 2013 | 13.68 | 14.01 | 13.68 | 13.89 | 0 | -0.55(-3.81%) |
Nov 12, 2013 | 14.70 | 14.72 | 14.20 | 14.44 | 0 | -0.29(-1.97%) |
Nov 11, 2013 | 14.89 | 15.00 | 14.67 | 14.73 | 0 | -0.12(-0.81%) |
Nov 08, 2013 | 14.50 | 15.07 | 14.50 | 14.85 | 0 | +0.34(+2.34%) |
Nov 07, 2013 | 14.95 | 15.12 | 14.49 | 14.51 | 29,275 | -0.26(-1.76%) |
Nov 06, 2013 | 15.42 | 15.80 | 14.75 | 14.77 | 0 | -0.24(-1.60%) |
Nov 05, 2013 | 15.01 | 15.49 | 14.94 | 15.01 | 0 | -0.02(-0.13%) |
Nov 04, 2013 | 14.99 | 15.68 | 14.97 | 15.03 | 19,056 | +0.13(+0.87%) |
Nov 01, 2013 | 15.66 | 15.66 | 14.75 | 14.90 | 0 | -0.77(-4.91%) |
Oct 31, 2013 | 15.78 | 15.80 | 15.55 | 15.67 | 0 | -0.08(-0.51%) |
Oct 30, 2013 | 16.09 | 16.10 | 15.70 | 15.75 | 54,914 | -0.04(-0.25%) |
Oct 29, 2013 | 15.62 | 16.01 | 15.60 | 15.79 | 0 | +0.12(+0.77%) |
Oct 28, 2013 | 15.17 | 15.81 | 15.12 | 15.67 | 0 | +0.53(+3.50%) |
Oct 25, 2013 | 15.70 | 15.76 | 14.51 | 15.14 | 0 | -0.47(-3.01%) |
Oct 24, 2013 | 15.79 | 15.86 | 15.35 | 15.61 | 79,616 | -0.05(-0.32%) |
Oct 23, 2013 | 16.59 | 16.59 | 15.50 | 15.66 | 0 | -0.91(-5.49%) |
Oct 22, 2013 | 16.52 | 16.99 | 16.29 | 16.57 | 33,567 | +0.05(+0.30%) |
Oct 21, 2013 | 17.25 | 17.34 | 16.31 | 16.52 | 63,746 | -0.68(-3.95%) |
Oct 18, 2013 | 17.51 | 17.96 | 17.07 | 17.20 | 45,198 | -0.15(-0.86%) |
Oct 17, 2013 | 18.11 | 18.11 | 17.00 | 17.35 | 22,683 | -0.01(-0.06%) |
Oct 16, 2013 | 16.91 | 17.65 | 16.60 | 17.36 | 39,374 | +0.73(+4.39%) |
Oct 15, 2013 | 16.71 | 16.83 | 16.57 | 16.63 | 0 | -0.05(-0.30%) |
Oct 14, 2013 | 16.64 | 16.76 | 16.50 | 16.68 | 39,931 | -0.01(-0.06%) |
Oct 11, 2013 | 16.46 | 16.83 | 16.45 | 16.69 | 0 | +0.19(+1.15%) |
Oct 10, 2013 | 16.60 | 16.75 | 16.36 | 16.50 | 49,783 | +0.04(+0.24%) |
Oct 09, 2013 | 17.51 | 17.51 | 16.06 | 16.46 | 0 | -1.03(-5.89%) |
Oct 08, 2013 | 18.40 | 18.42 | 16.84 | 17.49 | 46,718 | -0.68(-3.74%) |
Oct 07, 2013 | 18.39 | 18.49 | 17.90 | 18.17 | 0 | -0.44(-2.36%) |
Oct 04, 2013 | 18.71 | 18.90 | 17.71 | 18.61 | 0 | -0.15(-0.80%) |
Oct 03, 2013 | 18.97 | 19.08 | 18.57 | 18.76 | 0 | -0.13(-0.69%) |
Oct 02, 2013 | 18.81 | 18.99 | 18.60 | 18.89 | 54,522 | +0.02(+0.11%) |
Oct 01, 2013 | 19.00 | 19.30 | 18.58 | 18.87 | 66,318 | +0.17(+0.91%) |
Sep 27, 2013 | 18.74 | 19.15 | 18.06 | 18.70 | 0 | -0.17(-0.90%) |
Sep 26, 2013 | 19.52 | 19.55 | 18.51 | 18.87 | 0 | +0.64(+3.51%) |
Sep 25, 2013 | 18.21 | 18.43 | 18.21 | 18.23 | 0 | +0.07(+0.39%) |
Sep 24, 2013 | 17.85 | 18.98 | 17.32 | 18.16 | 0 | +0.51(+2.89%) |
Sep 23, 2013 | 16.57 | 17.74 | 16.57 | 17.65 | 0 | +0.94(+5.63%) |
Sep 20, 2013 | 16.78 | 16.81 | 16.70 | 16.71 | 0 | -0.11(-0.65%) |
Sep 19, 2013 | 16.98 | 17.19 | 16.57 | 16.82 | 0 | -0.16(-0.94%) |
Sep 18, 2013 | 16.69 | 17.39 | 16.50 | 16.98 | 0 | +0.16(+0.95%) |
Sep 17, 2013 | 16.75 | 17.20 | 16.50 | 16.82 | 0 | +0.10(+0.60%) |
Sep 16, 2013 | 16.93 | 17.45 | 16.45 | 16.72 | 0 | +0.13(+0.78%) |
Sep 13, 2013 | 15.58 | 17.10 | 15.53 | 16.59 | 0 | +0.99(+6.35%) |
Sep 12, 2013 | 15.68 | 15.76 | 15.32 | 15.60 | 0 | +0.13(+0.84%) |
Sep 11, 2013 | 15.07 | 15.63 | 15.07 | 15.47 | 0 | +0.50(+3.34%) |
Sep 10, 2013 | 15.16 | 15.76 | 14.89 | 14.97 | 0 | -0.02(-0.13%) |
Sep 09, 2013 | 15.50 | 15.59 | 14.86 | 14.99 | 0 | -0.41(-2.66%) |
Sep 06, 2013 | 15.42 | 15.54 | 14.80 | 15.40 | 0 | +0.13(+0.85%) |
Sep 05, 2013 | 15.50 | 16.05 | 15.10 | 15.27 | 0 | -0.17(-1.10%) |
Sep 04, 2013 | 16.30 | 16.30 | 15.10 | 15.44 | 0 | -0.96(-5.85%) |
Sep 03, 2013 | 17.63 | 17.95 | 16.06 | 16.40 | 0 | +0.28(+1.74%) |
Aug 30, 2013 | 17.04 | 17.04 | 16.00 | 16.12 | 0 | -0.75(-4.45%) |
Aug 29, 2013 | 16.77 | 17.18 | 16.77 | 16.87 | 0 | +0.06(+0.36%) |
Aug 28, 2013 | 16.94 | 17.00 | 16.76 | 16.81 | 0 | +0.05(+0.30%) |
Aug 27, 2013 | 17.18 | 17.19 | 16.76 | 16.76 | 0 | -0.24(-1.41%) |
Aug 26, 2013 | 17.18 | 17.18 | 16.85 | 17.00 | 0 | +0.20(+1.19%) |
Aug 23, 2013 | 17.01 | 17.16 | 16.35 | 16.80 | 0 | -0.15(-0.88%) |
Aug 22, 2013 | 17.28 | 17.30 | 16.51 | 16.95 | 0 | +0.31(+1.86%) |
Aug 21, 2013 | 17.07 | 17.07 | 16.00 | 16.64 | 0 | -0.26(-1.54%) |
Aug 20, 2013 | 17.20 | 17.30 | 16.61 | 16.90 | 0 | -0.03(-0.18%) |
Aug 19, 2013 | 17.40 | 17.54 | 16.90 | 16.93 | 0 | -0.31(-1.80%) |
Aug 16, 2013 | 17.35 | 17.53 | 16.95 | 17.24 | 0 | +0.18(+1.06%) |
Aug 15, 2013 | 17.22 | 17.35 | 17.05 | 17.06 | 17,458 | -0.42(-2.40%) |
Aug 14, 2013 | 17.47 | 17.73 | 17.04 | 17.48 | 0 | +0.04(+0.23%) |
Aug 13, 2013 | 20.10 | 20.10 | 17.14 | 17.44 | 89,587 | +0.21(+1.22%) |
Aug 12, 2013 | 16.64 | 17.50 | 16.64 | 17.23 | 19,359 | +0.54(+3.24%) |
Aug 09, 2013 | 17.03 | 17.49 | 16.19 | 16.69 | 64,962 | -0.54(-3.13%) |
Aug 08, 2013 | 17.82 | 18.02 | 16.64 | 17.23 | 43,222 | -0.50(-2.82%) |
Aug 07, 2013 | 18.00 | 18.75 | 17.61 | 17.73 | 38,658 | -0.42(-2.31%) |
Aug 06, 2013 | 18.27 | 18.50 | 18.02 | 18.15 | 48,530 | -0.29(-1.57%) |
Aug 05, 2013 | 18.12 | 18.86 | 18.12 | 18.44 | 20,639 | +0.19(+1.04%) |
Aug 02, 2013 | 17.90 | 18.49 | 17.90 | 18.25 | 33,635 | +0.46(+2.59%) |
Aug 01, 2013 | 18.00 | 18.88 | 17.62 | 17.79 | 80,036 | -0.05(-0.28%) |
Jul 31, 2013 | 18.00 | 18.00 | 17.46 | 17.84 | 0 | +0.19(+1.08%) |
Jul 30, 2013 | 17.50 | 17.70 | 17.16 | 17.65 | 0 | +0.24(+1.38%) |
Jul 29, 2013 | 17.15 | 17.50 | 17.10 | 17.41 | 0 | +0.34(+1.99%) |
Jul 26, 2013 | 16.78 | 17.11 | 16.64 | 17.07 | 0 | +0.29(+1.73%) |
Jul 25, 2013 | 17.00 | 17.22 | 16.62 | 16.78 | 0 | -0.18(-1.06%) |
Jul 24, 2013 | 17.25 | 17.50 | 16.92 | 16.96 | 0 | -0.15(-0.88%) |
Jul 23, 2013 | 17.40 | 18.00 | 17.01 | 17.11 | 0 | +0.06(+0.35%) |
Jul 22, 2013 | 17.51 | 17.24 | 16.87 | 17.05 | 0 | +0.15(+0.89%) |
Jul 19, 2013 | 16.97 | 17.34 | 16.82 | 16.90 | 0 | -0.38(-2.20%) |
Jul 18, 2013 | 17.45 | 17.45 | 16.77 | 17.28 | 0 | +0.20(+1.17%) |
Jul 17, 2013 | 17.90 | 17.93 | 16.51 | 17.08 | 50,912 | -0.23(-1.33%) |
Jul 16, 2013 | 17.57 | 18.95 | 16.85 | 17.31 | 0 | +0.10(+0.58%) |
Jul 15, 2013 | 17.18 | 17.48 | 16.37 | 17.21 | 0 | +0.16(+0.94%) |
Jul 12, 2013 | 16.90 | 17.10 | 16.50 | 17.05 | 0 | +0.32(+1.91%) |
Jul 11, 2013 | 16.64 | 16.73 | 16.01 | 16.73 | 0 | +0.68(+4.24%) |
Jul 10, 2013 | 15.52 | 16.24 | 15.52 | 16.05 | 0 | +0.35(+2.23%) |
Jul 09, 2013 | 14.93 | 15.74 | 14.94 | 15.70 | 0 | +0.76(+5.09%) |
Jul 08, 2013 | 14.88 | 14.98 | 14.57 | 14.94 | 0 | +0.36(+2.47%) |
Jul 05, 2013 | 14.75 | 14.79 | 14.52 | 14.58 | 0 | -0.03(-0.21%) |
Jul 03, 2013 | 14.75 | 14.75 | 14.61 | 14.61 | 0 | +0.04(+0.27%) |
Jul 02, 2013 | 14.20 | 14.60 | 14.06 | 14.57 | 0 | +0.56(+4.00%) |
Jul 01, 2013 | 14.21 | 14.25 | 13.55 | 14.01 | 0 | -0.09(-0.64%) |
Jun 28, 2013 | 13.76 | 14.30 | 13.65 | 14.10 | 158,104 | -0.40(-2.76%) |