Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 18.03 | 18.14 | 17.76 | 17.79 | 0 | -0.13(-0.73%) |
Nov 27, 2013 | 17.85 | 18.00 | 17.66 | 17.92 | 0 | +0.09(+0.50%) |
Nov 26, 2013 | 18.09 | 18.12 | 17.65 | 17.83 | 0 | -0.21(-1.16%) |
Nov 25, 2013 | 17.77 | 18.15 | 17.75 | 18.04 | 245,389 | +0.26(+1.46%) |
Nov 22, 2013 | 17.38 | 17.85 | 17.35 | 17.78 | 0 | +0.46(+2.66%) |
Nov 21, 2013 | 17.15 | 17.41 | 17.05 | 17.32 | 128,340 | +0.25(+1.46%) |
Nov 20, 2013 | 17.00 | 17.32 | 16.90 | 17.07 | 0 | +0.10(+0.59%) |
Nov 19, 2013 | 17.17 | 17.30 | 16.90 | 16.97 | 199,126 | -0.24(-1.39%) |
Nov 18, 2013 | 17.19 | 17.78 | 17.13 | 17.21 | 0 | +0.10(+0.58%) |
Nov 15, 2013 | 16.88 | 17.15 | 16.77 | 17.11 | 0 | +0.19(+1.12%) |
Nov 14, 2013 | 16.91 | 17.03 | 16.67 | 16.92 | 194,233 | -0.14(-0.82%) |
Nov 12, 2013 | 16.66 | 17.07 | 16.56 | 17.06 | 0 | +0.35(+2.09%) |
Nov 11, 2013 | 17.18 | 17.21 | 16.70 | 16.71 | 0 | -0.44(-2.57%) |
Nov 08, 2013 | 16.89 | 17.21 | 16.84 | 17.15 | 0 | +0.27(+1.60%) |
Nov 07, 2013 | 16.45 | 17.05 | 16.45 | 16.88 | 444,023 | +0.51(+3.12%) |
Nov 06, 2013 | 17.16 | 17.20 | 16.21 | 16.37 | 585,329 | -0.43(-2.56%) |
Nov 05, 2013 | 16.51 | 16.85 | 16.34 | 16.80 | 349,945 | +0.24(+1.45%) |
Nov 04, 2013 | 16.33 | 16.62 | 16.33 | 16.56 | 507,635 | +0.26(+1.60%) |
Nov 01, 2013 | 16.37 | 16.62 | 16.28 | 16.30 | 0 | -0.09(-0.52%) |
Oct 31, 2013 | 16.44 | 16.63 | 16.28 | 16.39 | 357,920 | -0.00(-0.03%) |
Oct 30, 2013 | 16.21 | 16.52 | 16.21 | 16.39 | 490,774 | +0.23(+1.42%) |
Oct 29, 2013 | 16.34 | 16.42 | 15.97 | 16.16 | 0 | -0.16(-0.98%) |
Oct 28, 2013 | 16.39 | 16.75 | 16.25 | 16.32 | 0 | -0.11(-0.67%) |
Oct 25, 2013 | 16.77 | 16.83 | 16.33 | 16.43 | 0 | -0.26(-1.56%) |
Oct 24, 2013 | 16.75 | 16.97 | 16.68 | 16.69 | 199,696 | -0.03(-0.18%) |
Oct 23, 2013 | 16.36 | 16.83 | 16.21 | 16.72 | 344,925 | +0.29(+1.77%) |
Oct 22, 2013 | 16.24 | 16.63 | 16.24 | 16.43 | 345,461 | +0.22(+1.36%) |
Oct 21, 2013 | 16.47 | 16.51 | 16.09 | 16.21 | 483,448 | -0.21(-1.28%) |
Oct 18, 2013 | 16.48 | 16.52 | 16.18 | 16.42 | 674,372 | +0.09(+0.55%) |
Oct 17, 2013 | 15.91 | 16.43 | 15.87 | 16.33 | 657,506 | +0.30(+1.87%) |
Oct 16, 2013 | 15.76 | 16.08 | 15.76 | 16.03 | 316,382 | +0.34(+2.17%) |
Oct 15, 2013 | 15.69 | 15.84 | 15.37 | 15.69 | 342,173 | +0.00(+0.00%) |
Oct 14, 2013 | 15.60 | 15.73 | 15.43 | 15.69 | 299,186 | +0.01(+0.06%) |
Oct 11, 2013 | 15.30 | 15.80 | 15.14 | 15.68 | 0 | +0.20(+1.29%) |
Oct 10, 2013 | 15.32 | 15.48 | 15.23 | 15.48 | 289,455 | +0.42(+2.79%) |
Oct 09, 2013 | 14.71 | 15.36 | 14.40 | 15.06 | 563,310 | +0.37(+2.52%) |
Oct 08, 2013 | 14.98 | 15.00 | 14.51 | 14.69 | 481,961 | -0.31(-2.07%) |
Oct 07, 2013 | 15.04 | 15.10 | 14.82 | 15.00 | 0 | -0.15(-0.99%) |
Oct 04, 2013 | 15.06 | 15.25 | 14.91 | 15.15 | 0 | +0.06(+0.40%) |
Oct 03, 2013 | 14.88 | 15.32 | 14.50 | 15.09 | 0 | +0.14(+0.94%) |
Oct 02, 2013 | 14.93 | 15.05 | 14.73 | 14.95 | 303,238 | -0.06(-0.40%) |
Oct 01, 2013 | 14.34 | 15.04 | 14.26 | 15.01 | 627,898 | +0.65(+4.53%) |
Sep 27, 2013 | 14.27 | 14.72 | 14.15 | 14.36 | 0 | -0.01(-0.07%) |
Sep 26, 2013 | 14.29 | 14.51 | 14.14 | 14.37 | 261,931 | +0.09(+0.63%) |
Sep 25, 2013 | 14.54 | 14.63 | 14.24 | 14.28 | 378,582 | -0.26(-1.79%) |
Sep 24, 2013 | 14.72 | 14.90 | 14.51 | 14.54 | 0 | -0.18(-1.22%) |
Sep 23, 2013 | 15.49 | 15.49 | 14.60 | 14.72 | 358,008 | -0.79(-5.09%) |
Sep 20, 2013 | 15.67 | 15.75 | 15.16 | 15.51 | 0 | -0.16(-1.02%) |
Sep 19, 2013 | 15.94 | 16.00 | 15.57 | 15.67 | 224,538 | -0.28(-1.76%) |
Sep 18, 2013 | 15.76 | 16.16 | 15.57 | 15.95 | 0 | +0.20(+1.27%) |
Sep 17, 2013 | 15.49 | 15.82 | 15.43 | 15.75 | 0 | +0.25(+1.61%) |
Sep 16, 2013 | 15.77 | 15.66 | 15.28 | 15.50 | 0 | -0.05(-0.32%) |
Sep 13, 2013 | 15.62 | 15.68 | 15.07 | 15.55 | 0 | -0.01(-0.06%) |
Sep 12, 2013 | 15.70 | 15.76 | 15.51 | 15.56 | 0 | -0.14(-0.89%) |
Sep 11, 2013 | 15.44 | 15.77 | 15.14 | 15.70 | 0 | +0.27(+1.75%) |
Sep 10, 2013 | 15.44 | 15.56 | 15.27 | 15.43 | 233,860 | +0.03(+0.19%) |
Sep 09, 2013 | 15.15 | 15.47 | 15.08 | 15.40 | 0 | +0.26(+1.72%) |
Sep 06, 2013 | 15.17 | 15.40 | 14.76 | 15.14 | 0 | +0.02(+0.13%) |
Sep 05, 2013 | 15.15 | 15.27 | 14.67 | 15.12 | 257,450 | +0.01(+0.07%) |
Sep 04, 2013 | 14.61 | 15.11 | 14.53 | 15.11 | 0 | +0.48(+3.28%) |