Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 15.04 | 15.09 | 14.97 | 15.01 | 131,925 | -0.05(-0.31%) |
Nov 27, 2013 | 15.15 | 15.17 | 15.01 | 15.06 | 181,844 | -0.25(-1.65%) |
Nov 26, 2013 | 15.35 | 15.42 | 15.23 | 15.31 | 362,893 | -0.01(-0.09%) |
Nov 25, 2013 | 15.29 | 15.35 | 15.28 | 15.32 | 236,486 | +0.04(+0.28%) |
Nov 22, 2013 | 15.13 | 15.31 | 15.13 | 15.28 | 202,209 | +0.11(+0.74%) |
Nov 21, 2013 | 15.12 | 15.30 | 15.11 | 15.17 | 198,187 | +0.08(+0.54%) |
Nov 20, 2013 | 15.14 | 15.22 | 14.99 | 15.09 | 249,102 | +0.00(+0.03%) |
Nov 19, 2013 | 15.18 | 15.25 | 15.05 | 15.08 | 278,461 | -0.14(-0.92%) |
Nov 18, 2013 | 15.23 | 15.34 | 15.19 | 15.22 | 343,700 | -0.03(-0.21%) |
Nov 15, 2013 | 15.15 | 15.28 | 15.09 | 15.25 | 260,375 | +0.07(+0.49%) |
Nov 14, 2013 | 15.18 | 15.18 | 15.10 | 15.18 | 192,701 | +0.02(+0.15%) |
Nov 12, 2013 | 15.05 | 15.16 | 15.04 | 15.16 | 238,032 | +0.00(+0.03%) |
Nov 11, 2013 | 15.21 | 15.21 | 15.01 | 15.15 | 258,610 | -0.05(-0.34%) |
Nov 08, 2013 | 15.27 | 15.28 | 15.14 | 15.20 | 249,210 | -0.13(-0.88%) |
Nov 07, 2013 | 15.41 | 15.48 | 15.28 | 15.34 | 230,889 | -0.10(-0.66%) |
Nov 06, 2013 | 15.28 | 15.48 | 15.25 | 15.44 | 232,201 | +0.23(+1.53%) |
Nov 05, 2013 | 15.46 | 15.46 | 15.17 | 15.21 | 223,966 | -0.23(-1.50%) |
Nov 04, 2013 | 15.34 | 15.56 | 15.29 | 15.44 | 394,777 | +0.26(+1.71%) |
Nov 01, 2013 | 15.32 | 15.32 | 15.10 | 15.18 | 274,508 | -0.05(-0.30%) |
Oct 31, 2013 | 15.38 | 15.43 | 15.21 | 15.23 | 220,523 | -0.16(-1.03%) |
Oct 30, 2013 | 15.47 | 15.48 | 15.34 | 15.38 | 270,395 | -0.05(-0.33%) |
Oct 29, 2013 | 15.34 | 15.51 | 15.34 | 15.44 | 284,934 | +0.14(+0.91%) |
Oct 28, 2013 | 15.38 | 15.53 | 15.28 | 15.30 | 330,067 | -0.05(-0.33%) |
Oct 25, 2013 | 15.19 | 15.39 | 15.16 | 15.35 | 252,462 | +0.17(+1.10%) |
Oct 24, 2013 | 15.06 | 15.25 | 15.04 | 15.18 | 234,409 | +0.02(+0.15%) |
Oct 23, 2013 | 15.26 | 15.38 | 15.11 | 15.16 | 223,313 | -0.13(-0.86%) |
Oct 22, 2013 | 15.06 | 15.33 | 15.06 | 15.29 | 255,334 | +0.25(+1.68%) |
Oct 21, 2013 | 15.08 | 15.14 | 14.97 | 15.04 | 265,159 | -0.03(-0.18%) |
Oct 18, 2013 | 14.98 | 15.17 | 14.98 | 15.06 | 200,456 | +0.09(+0.58%) |
Oct 17, 2013 | 14.83 | 14.98 | 14.76 | 14.98 | 250,329 | +0.21(+1.43%) |
Oct 16, 2013 | 14.66 | 14.79 | 14.65 | 14.76 | 306,263 | +0.07(+0.47%) |
Oct 15, 2013 | 14.85 | 14.85 | 14.61 | 14.70 | 620,315 | -0.04(-0.28%) |
Oct 14, 2013 | 14.67 | 14.82 | 14.67 | 14.74 | 186,954 | -0.13(-0.87%) |
Oct 11, 2013 | 14.64 | 14.89 | 14.60 | 14.87 | 220,901 | +0.25(+1.73%) |
Oct 10, 2013 | 14.62 | 14.72 | 14.52 | 14.61 | 233,979 | +0.08(+0.57%) |
Oct 09, 2013 | 14.63 | 14.68 | 14.46 | 14.53 | 256,972 | -0.12(-0.82%) |
Oct 08, 2013 | 14.74 | 14.78 | 14.55 | 14.65 | 274,758 | -0.14(-0.93%) |
Oct 07, 2013 | 14.85 | 14.86 | 14.73 | 14.79 | 227,383 | -0.17(-1.11%) |
Oct 04, 2013 | 14.88 | 14.99 | 14.88 | 14.95 | 294,941 | +0.03(+0.19%) |
Oct 03, 2013 | 15.22 | 15.24 | 14.93 | 14.93 | 254,157 | -0.30(-1.97%) |
Oct 02, 2013 | 15.18 | 15.29 | 15.14 | 15.22 | 192,860 | +0.07(+0.46%) |
Oct 01, 2013 | 15.17 | 15.24 | 15.12 | 15.16 | 329,866 | -0.06(-0.42%) |
Sep 27, 2013 | 15.09 | 15.35 | 15.07 | 15.22 | 262,491 | +0.10(+0.64%) |
Sep 26, 2013 | 15.12 | 15.28 | 15.10 | 15.12 | 313,533 | +0.02(+0.12%) |
Sep 25, 2013 | 15.06 | 15.18 | 15.01 | 15.10 | 304,623 | +0.07(+0.46%) |
Sep 24, 2013 | 14.89 | 15.06 | 14.82 | 15.04 | 367,583 | +0.15(+0.99%) |
Sep 23, 2013 | 14.83 | 14.93 | 14.78 | 14.89 | 308,861 | +0.18(+1.21%) |
Sep 20, 2013 | 14.73 | 14.80 | 14.65 | 14.71 | 368,200 | -0.06(-0.43%) |
Sep 19, 2013 | 14.70 | 14.81 | 14.70 | 14.77 | 480,895 | +0.12(+0.81%) |
Sep 18, 2013 | 14.32 | 14.76 | 14.31 | 14.66 | 499,271 | +0.33(+2.33%) |
Sep 17, 2013 | 14.34 | 14.43 | 14.26 | 14.32 | 309,831 | +0.05(+0.32%) |
Sep 16, 2013 | 14.31 | 14.34 | 14.19 | 14.28 | 448,974 | +0.09(+0.64%) |
Sep 13, 2013 | 14.26 | 14.30 | 14.17 | 14.19 | 358,943 | -0.05(-0.35%) |
Sep 12, 2013 | 14.41 | 14.45 | 14.19 | 14.24 | 297,217 | -0.18(-1.27%) |
Sep 11, 2013 | 14.36 | 14.45 | 14.32 | 14.42 | 446,645 | +0.08(+0.54%) |
Sep 10, 2013 | 14.14 | 14.38 | 14.08 | 14.34 | 490,756 | +0.26(+1.88%) |
Sep 09, 2013 | 14.08 | 14.17 | 14.03 | 14.08 | 321,860 | +0.03(+0.20%) |
Sep 06, 2013 | 14.13 | 14.15 | 14.03 | 14.05 | 299,954 | +0.03(+0.20%) |
Sep 05, 2013 | 14.12 | 14.12 | 13.89 | 14.02 | 313,142 | -0.05(-0.36%) |
Sep 04, 2013 | 14.10 | 14.15 | 14.01 | 14.07 | 256,114 | -0.03(-0.19%) |