Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 15.62 | 15.75 | 15.31 | 15.57 | 0 | +0.02(+0.15%) |
Nov 27, 2013 | 15.31 | 15.73 | 15.10 | 15.55 | 0 | +0.22(+1.44%) |
Nov 26, 2013 | 15.75 | 16.00 | 15.23 | 15.32 | 0 | -0.45(-2.85%) |
Nov 25, 2013 | 15.93 | 16.38 | 15.56 | 15.77 | 268,159 | -0.16(-1.00%) |
Nov 22, 2013 | 16.31 | 16.42 | 15.87 | 15.93 | 0 | -0.36(-2.20%) |
Nov 21, 2013 | 16.30 | 16.47 | 16.03 | 16.29 | 178,999 | +0.02(+0.09%) |
Nov 20, 2013 | 16.22 | 16.62 | 15.68 | 16.28 | 0 | +0.12(+0.75%) |
Nov 19, 2013 | 16.31 | 16.52 | 15.77 | 16.16 | 306,069 | -0.18(-1.07%) |
Nov 18, 2013 | 15.90 | 16.50 | 15.87 | 16.33 | 0 | +0.39(+2.44%) |
Nov 15, 2013 | 16.09 | 16.40 | 15.55 | 15.94 | 0 | -0.18(-1.09%) |
Nov 14, 2013 | 15.48 | 16.25 | 15.25 | 16.12 | 0 | +1.30(+8.74%) |
Nov 12, 2013 | 14.91 | 15.23 | 14.72 | 14.82 | 0 | -0.07(-0.46%) |
Nov 11, 2013 | 15.00 | 15.18 | 14.75 | 14.89 | 0 | -0.08(-0.56%) |
Nov 08, 2013 | 14.91 | 15.64 | 14.75 | 14.97 | 0 | +0.14(+0.98%) |
Nov 07, 2013 | 14.23 | 15.29 | 14.17 | 14.83 | 1,087,518 | +1.00(+7.22%) |
Nov 06, 2013 | 14.62 | 14.62 | 13.74 | 13.83 | 476,060 | -0.66(-4.57%) |
Nov 05, 2013 | 14.57 | 14.92 | 14.38 | 14.49 | 0 | -0.19(-1.30%) |
Nov 04, 2013 | 15.15 | 15.21 | 14.40 | 14.68 | 348,833 | -0.38(-2.53%) |
Nov 01, 2013 | 14.82 | 15.33 | 14.72 | 15.07 | 0 | +0.21(+1.44%) |
Oct 31, 2013 | 15.29 | 15.35 | 14.84 | 14.85 | 0 | -0.38(-2.50%) |
Oct 30, 2013 | 15.66 | 15.73 | 14.94 | 15.23 | 310,255 | -0.45(-2.87%) |
Oct 29, 2013 | 15.77 | 16.01 | 15.63 | 15.68 | 0 | -0.07(-0.44%) |
Oct 28, 2013 | 15.74 | 15.76 | 15.57 | 15.75 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 15.67 | 15.90 | 15.58 | 15.75 | 0 | +0.13(+0.83%) |
Oct 24, 2013 | 16.51 | 16.51 | 15.51 | 15.62 | 301,732 | -0.37(-2.29%) |
Oct 23, 2013 | 16.00 | 16.32 | 15.80 | 15.99 | 0 | -0.02(-0.14%) |
Oct 22, 2013 | 15.84 | 16.01 | 15.80 | 16.01 | 360,730 | +0.21(+1.35%) |
Oct 21, 2013 | 15.40 | 16.00 | 15.21 | 15.80 | 419,528 | +0.44(+2.88%) |
Oct 18, 2013 | 15.21 | 15.39 | 14.90 | 15.36 | 473,138 | +0.28(+1.87%) |
Oct 17, 2013 | 14.14 | 15.14 | 13.87 | 15.07 | 590,166 | +0.93(+6.57%) |
Oct 16, 2013 | 14.84 | 15.23 | 14.10 | 14.14 | 779,816 | -0.02(-0.16%) |
Oct 15, 2013 | 14.20 | 14.36 | 14.14 | 14.17 | 161,711 | -0.02(-0.16%) |
Oct 14, 2013 | 14.20 | 14.40 | 14.14 | 14.19 | 183,792 | -0.09(-0.64%) |
Oct 11, 2013 | 14.10 | 14.48 | 14.09 | 14.28 | 0 | +0.20(+1.41%) |
Oct 10, 2013 | 13.94 | 14.27 | 13.92 | 14.08 | 200,248 | +0.26(+1.87%) |
Oct 09, 2013 | 13.79 | 14.02 | 13.27 | 13.82 | 479,320 | +0.06(+0.44%) |
Oct 08, 2013 | 14.20 | 14.45 | 13.76 | 13.76 | 170,745 | -0.24(-1.74%) |
Oct 07, 2013 | 14.04 | 14.30 | 14.00 | 14.01 | 0 | -0.11(-0.76%) |
Oct 04, 2013 | 14.11 | 14.44 | 14.05 | 14.11 | 0 | -0.02(-0.16%) |
Oct 03, 2013 | 14.35 | 14.52 | 14.09 | 14.14 | 0 | -0.29(-2.01%) |
Oct 02, 2013 | 14.33 | 14.52 | 14.20 | 14.43 | 60,511 | +0.05(+0.32%) |
Oct 01, 2013 | 14.48 | 14.56 | 14.15 | 14.38 | 336,594 | -0.02(-0.11%) |
Sep 27, 2013 | 14.45 | 14.52 | 14.20 | 14.40 | 0 | -0.11(-0.79%) |
Sep 26, 2013 | 14.78 | 14.79 | 14.40 | 14.51 | 292,652 | -0.18(-1.24%) |
Sep 25, 2013 | 14.66 | 14.79 | 14.66 | 14.69 | 115,475 | +0.00(+0.00%) |
Sep 24, 2013 | 14.74 | 14.81 | 14.55 | 14.69 | 176,871 | -0.03(-0.21%) |
Sep 23, 2013 | 14.77 | 14.91 | 14.24 | 14.72 | 93,542 | -0.02(-0.10%) |
Sep 20, 2013 | 14.94 | 15.03 | 14.72 | 14.74 | 0 | -0.20(-1.37%) |
Sep 19, 2013 | 14.84 | 15.09 | 14.84 | 14.94 | 92,412 | +0.09(+0.61%) |
Sep 18, 2013 | 14.63 | 14.90 | 14.19 | 14.85 | 0 | +0.15(+1.03%) |
Sep 17, 2013 | 14.70 | 14.81 | 14.66 | 14.70 | 0 | +0.02(+0.10%) |
Sep 16, 2013 | 14.63 | 14.85 | 14.64 | 14.68 | 0 | +0.05(+0.36%) |
Sep 13, 2013 | 14.83 | 14.83 | 14.42 | 14.63 | 0 | -0.13(-0.87%) |
Sep 12, 2013 | 14.78 | 14.92 | 14.46 | 14.76 | 0 | +0.23(+1.56%) |
Sep 11, 2013 | 14.44 | 14.58 | 14.26 | 14.53 | 0 | +0.10(+0.68%) |
Sep 10, 2013 | 14.78 | 14.78 | 14.40 | 14.44 | 120,502 | -0.29(-1.95%) |
Sep 09, 2013 | 14.65 | 14.81 | 14.47 | 14.72 | 0 | +0.17(+1.14%) |
Sep 06, 2013 | 14.84 | 14.87 | 14.53 | 14.56 | 0 | -0.16(-1.08%) |
Sep 05, 2013 | 14.62 | 14.82 | 14.50 | 14.72 | 0 | +0.16(+1.09%) |
Sep 04, 2013 | 14.59 | 14.62 | 14.35 | 14.56 | 0 | -0.01(-0.05%) |