Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 15.50 | 15.59 | 15.32 | 15.34 | 0 | -0.06(-0.36%) |
Nov 27, 2013 | 15.22 | 15.47 | 15.13 | 15.39 | 0 | +0.23(+1.50%) |
Nov 26, 2013 | 15.21 | 15.35 | 15.12 | 15.16 | 0 | +0.02(+0.15%) |
Nov 25, 2013 | 15.12 | 15.39 | 15.01 | 15.14 | 1,037,602 | +0.14(+0.93%) |
Nov 22, 2013 | 14.73 | 15.01 | 14.72 | 15.00 | 0 | +0.32(+2.19%) |
Nov 21, 2013 | 14.36 | 14.69 | 14.29 | 14.68 | 819,935 | +0.43(+3.04%) |
Nov 20, 2013 | 14.63 | 14.66 | 14.21 | 14.25 | 0 | -0.28(-1.92%) |
Nov 19, 2013 | 14.92 | 15.00 | 14.49 | 14.53 | 864,881 | -0.35(-2.38%) |
Nov 18, 2013 | 14.88 | 15.01 | 14.78 | 14.88 | 0 | +0.06(+0.38%) |
Nov 15, 2013 | 14.87 | 14.87 | 14.71 | 14.83 | 0 | +0.01(+0.06%) |
Nov 14, 2013 | 14.87 | 14.87 | 14.66 | 14.82 | 457,255 | -0.03(-0.22%) |
Nov 13, 2013 | 14.53 | 14.85 | 14.53 | 14.85 | 0 | +0.26(+1.79%) |
Nov 12, 2013 | 14.58 | 14.68 | 14.43 | 14.59 | 0 | +0.01(+0.06%) |
Nov 11, 2013 | 14.48 | 14.74 | 14.35 | 14.58 | 0 | +0.29(+2.05%) |
Nov 08, 2013 | 13.87 | 14.38 | 13.87 | 14.29 | 0 | +0.41(+2.95%) |
Nov 07, 2013 | 14.36 | 14.39 | 13.86 | 13.88 | 1,064,902 | -0.45(-3.15%) |
Nov 06, 2013 | 14.50 | 14.60 | 14.29 | 14.33 | 954,439 | -0.07(-0.48%) |
Nov 05, 2013 | 14.38 | 14.58 | 14.30 | 14.40 | 771,996 | -0.12(-0.83%) |
Nov 04, 2013 | 14.39 | 14.58 | 14.29 | 14.52 | 1,488,999 | +0.21(+1.45%) |
Nov 01, 2013 | 14.52 | 14.69 | 14.20 | 14.31 | 0 | -0.24(-1.62%) |
Oct 31, 2013 | 14.76 | 14.81 | 14.52 | 14.55 | 0 | -0.22(-1.48%) |
Oct 30, 2013 | 15.42 | 15.59 | 14.76 | 14.76 | 1,701,994 | -0.62(-4.05%) |
Oct 29, 2013 | 14.59 | 16.29 | 14.59 | 15.39 | 0 | +0.83(+5.72%) |
Oct 28, 2013 | 14.50 | 14.57 | 14.23 | 14.56 | 0 | +0.03(+0.19%) |
Oct 25, 2013 | 14.55 | 14.61 | 14.36 | 14.53 | 0 | +0.05(+0.35%) |
Oct 24, 2013 | 14.31 | 14.53 | 14.31 | 14.48 | 472,770 | +0.12(+0.84%) |
Oct 23, 2013 | 14.29 | 14.41 | 14.21 | 14.36 | 493,483 | -0.07(-0.48%) |
Oct 22, 2013 | 14.41 | 14.46 | 14.27 | 14.42 | 651,561 | +0.08(+0.55%) |
Oct 21, 2013 | 14.45 | 14.55 | 14.29 | 14.35 | 990,334 | -0.13(-0.87%) |
Oct 18, 2013 | 14.64 | 14.65 | 14.30 | 14.47 | 1,257,178 | -0.05(-0.32%) |
Oct 17, 2013 | 14.53 | 14.69 | 14.45 | 14.52 | 1,009,942 | -0.05(-0.35%) |
Oct 16, 2013 | 14.43 | 14.59 | 14.36 | 14.57 | 754,461 | +0.20(+1.43%) |
Oct 15, 2013 | 14.73 | 14.82 | 14.34 | 14.36 | 908,928 | -0.37(-2.53%) |
Oct 14, 2013 | 14.32 | 14.76 | 14.28 | 14.74 | 801,684 | +0.29(+2.00%) |
Oct 11, 2013 | 14.17 | 14.50 | 14.08 | 14.45 | 0 | +0.27(+1.87%) |
Oct 10, 2013 | 13.92 | 14.19 | 13.78 | 14.18 | 905,459 | +0.46(+3.32%) |
Oct 09, 2013 | 13.87 | 13.87 | 13.60 | 13.73 | 970,780 | -0.11(-0.77%) |
Oct 08, 2013 | 14.11 | 14.19 | 13.82 | 13.83 | 1,382,434 | -0.32(-2.24%) |
Oct 07, 2013 | 14.21 | 14.37 | 14.14 | 14.15 | 0 | -0.20(-1.36%) |
Oct 04, 2013 | 14.19 | 14.40 | 14.19 | 14.35 | 0 | +0.10(+0.69%) |
Oct 03, 2013 | 14.42 | 14.52 | 14.10 | 14.25 | 0 | -0.27(-1.83%) |
Oct 02, 2013 | 14.50 | 14.68 | 14.43 | 14.51 | 642,315 | -0.16(-1.08%) |
Oct 01, 2013 | 14.57 | 14.79 | 14.55 | 14.67 | 1,091,006 | +0.11(+0.73%) |
Sep 30, 2013 | 14.36 | 14.66 | 14.26 | 14.56 | 1,094,201 | -0.06(-0.38%) |
Sep 27, 2013 | 14.69 | 14.78 | 14.56 | 14.62 | 0 | -0.20(-1.35%) |
Sep 26, 2013 | 14.83 | 14.99 | 14.70 | 14.82 | 620,653 | -0.01(-0.09%) |
Sep 25, 2013 | 14.89 | 15.06 | 14.79 | 14.83 | 550,863 | -0.01(-0.09%) |
Sep 24, 2013 | 14.95 | 15.00 | 14.73 | 14.85 | 654,698 | -0.04(-0.25%) |
Sep 23, 2013 | 14.56 | 15.02 | 14.56 | 14.89 | 1,086,557 | +0.29(+1.98%) |
Sep 20, 2013 | 14.81 | 14.90 | 14.55 | 14.60 | 0 | -0.20(-1.32%) |
Sep 19, 2013 | 14.90 | 14.98 | 14.67 | 14.79 | 591,355 | -0.09(-0.59%) |
Sep 18, 2013 | 14.51 | 14.90 | 14.39 | 14.88 | 0 | +0.36(+2.50%) |
Sep 17, 2013 | 14.28 | 14.67 | 14.02 | 14.52 | 0 | +0.24(+1.70%) |
Sep 16, 2013 | 14.49 | 14.50 | 14.22 | 14.28 | 1,537,367 | -0.07(-0.50%) |
Sep 13, 2013 | 14.43 | 14.54 | 14.25 | 14.35 | 0 | -0.05(-0.37%) |
Sep 12, 2013 | 14.40 | 14.75 | 14.36 | 14.40 | 0 | -0.40(-2.70%) |
Sep 11, 2013 | 14.90 | 15.17 | 14.61 | 14.80 | 0 | -0.19(-1.29%) |
Sep 10, 2013 | 14.34 | 15.01 | 14.33 | 15.00 | 1,638,383 | +0.72(+5.02%) |
Sep 09, 2013 | 14.05 | 14.40 | 13.92 | 14.28 | 0 | +0.23(+1.61%) |
Sep 06, 2013 | 13.97 | 14.11 | 13.81 | 14.05 | 0 | +0.20(+1.46%) |
Sep 05, 2013 | 13.91 | 13.94 | 13.72 | 13.85 | 0 | -0.03(-0.25%) |
Sep 04, 2013 | 13.55 | 14.31 | 13.55 | 13.88 | 0 | +0.39(+2.92%) |