Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 18.00 | 18.06 | 17.73 | 17.75 | 0 | -0.17(-0.97%) |
Nov 27, 2013 | 17.80 | 17.94 | 17.71 | 17.92 | 0 | +0.14(+0.81%) |
Nov 26, 2013 | 17.67 | 17.81 | 17.59 | 17.78 | 0 | +0.17(+0.95%) |
Nov 25, 2013 | 17.54 | 17.69 | 17.49 | 17.61 | 0 | +0.07(+0.39%) |
Nov 22, 2013 | 17.45 | 17.57 | 17.25 | 17.54 | 0 | +0.08(+0.48%) |
Nov 21, 2013 | 17.14 | 17.48 | 17.01 | 17.46 | 578,774 | +0.39(+2.27%) |
Nov 20, 2013 | 16.91 | 17.23 | 16.91 | 17.07 | 333,532 | -0.06(-0.35%) |
Nov 19, 2013 | 17.19 | 17.29 | 16.99 | 17.13 | 0 | -0.08(-0.44%) |
Nov 18, 2013 | 17.31 | 17.37 | 17.13 | 17.21 | 359,562 | -0.04(-0.22%) |
Nov 15, 2013 | 17.32 | 17.45 | 17.10 | 17.25 | 0 | -0.08(-0.48%) |
Nov 14, 2013 | 17.35 | 17.38 | 17.20 | 17.33 | 311,658 | -0.01(-0.04%) |
Nov 13, 2013 | 17.07 | 17.35 | 16.97 | 17.34 | 0 | +0.22(+1.29%) |
Nov 12, 2013 | 17.26 | 17.36 | 17.01 | 17.12 | 453,524 | -0.20(-1.18%) |
Nov 11, 2013 | 17.46 | 17.49 | 17.20 | 17.32 | 0 | -0.02(-0.13%) |
Nov 08, 2013 | 16.82 | 17.49 | 16.82 | 17.35 | 0 | +0.52(+3.11%) |
Nov 07, 2013 | 17.42 | 17.42 | 16.82 | 16.82 | 1,623,333 | -0.51(-2.93%) |
Nov 06, 2013 | 17.08 | 17.37 | 17.02 | 17.33 | 553,716 | +0.37(+2.19%) |
Nov 05, 2013 | 17.19 | 17.20 | 16.96 | 16.96 | 493,268 | -0.32(-1.84%) |
Nov 04, 2013 | 17.36 | 17.36 | 17.10 | 17.28 | 268,483 | +0.02(+0.13%) |
Nov 01, 2013 | 17.34 | 17.34 | 17.01 | 17.26 | 0 | -0.02(-0.13%) |
Oct 31, 2013 | 17.35 | 17.38 | 17.21 | 17.28 | 463,835 | -0.10(-0.57%) |
Oct 30, 2013 | 17.46 | 17.57 | 17.36 | 17.38 | 283,295 | -0.09(-0.52%) |
Oct 29, 2013 | 17.69 | 17.82 | 17.28 | 17.47 | 361,297 | -0.17(-0.95%) |
Oct 28, 2013 | 17.42 | 17.64 | 17.35 | 17.64 | 0 | +0.22(+1.26%) |
Oct 25, 2013 | 17.31 | 17.44 | 17.26 | 17.42 | 0 | +0.14(+0.79%) |
Oct 24, 2013 | 17.20 | 17.35 | 17.06 | 17.28 | 466,603 | +0.07(+0.40%) |
Oct 23, 2013 | 17.13 | 17.24 | 17.05 | 17.21 | 362,095 | -0.05(-0.31%) |
Oct 22, 2013 | 17.26 | 17.37 | 17.09 | 17.26 | 521,619 | +0.00(+0.00%) |
Oct 21, 2013 | 17.33 | 17.45 | 17.20 | 17.26 | 0 | -0.07(-0.42%) |
Oct 18, 2013 | 17.27 | 17.38 | 17.10 | 17.34 | 551,106 | +0.10(+0.59%) |
Oct 17, 2013 | 17.26 | 17.34 | 17.07 | 17.23 | 645,073 | -0.09(-0.52%) |
Oct 16, 2013 | 16.86 | 17.33 | 16.80 | 17.32 | 977,783 | +0.60(+3.58%) |
Oct 15, 2013 | 16.50 | 17.07 | 16.49 | 16.73 | 1,342,378 | +0.25(+1.52%) |
Oct 14, 2013 | 16.07 | 16.48 | 16.07 | 16.47 | 544,866 | +0.28(+1.73%) |
Oct 11, 2013 | 15.91 | 16.19 | 15.82 | 16.19 | 0 | +0.17(+1.09%) |
Oct 10, 2013 | 15.66 | 16.06 | 15.57 | 16.02 | 517,936 | +0.50(+3.23%) |
Oct 09, 2013 | 15.58 | 15.70 | 15.50 | 15.52 | 0 | -0.08(-0.54%) |
Oct 08, 2013 | 15.68 | 15.75 | 15.52 | 15.60 | 631,966 | -0.11(-0.72%) |
Oct 07, 2013 | 15.81 | 15.82 | 15.66 | 15.72 | 651,418 | -0.24(-1.47%) |
Oct 04, 2013 | 15.76 | 15.96 | 15.72 | 15.95 | 0 | +0.19(+1.20%) |
Oct 03, 2013 | 15.69 | 15.80 | 15.59 | 15.76 | 543,177 | +0.03(+0.19%) |
Oct 02, 2013 | 15.86 | 15.86 | 15.68 | 15.73 | 0 | -0.17(-1.10%) |
Oct 01, 2013 | 15.65 | 15.98 | 15.57 | 15.91 | 1,068,719 | +0.29(+1.84%) |
Sep 30, 2013 | 15.39 | 15.66 | 15.37 | 15.62 | 696,402 | +0.11(+0.73%) |
Sep 27, 2013 | 15.37 | 15.60 | 15.34 | 15.51 | 0 | +0.04(+0.24%) |
Sep 26, 2013 | 15.42 | 15.56 | 15.29 | 15.47 | 521,703 | +0.05(+0.29%) |
Sep 25, 2013 | 15.31 | 15.51 | 15.23 | 15.42 | 535,691 | +0.15(+0.99%) |
Sep 24, 2013 | 15.11 | 15.39 | 15.00 | 15.27 | 1,244,463 | +0.30(+1.99%) |
Sep 23, 2013 | 15.06 | 15.10 | 14.75 | 14.97 | 1,245,437 | -0.10(-0.68%) |
Sep 20, 2013 | 15.20 | 15.22 | 15.06 | 15.07 | 0 | -0.11(-0.70%) |
Sep 19, 2013 | 15.65 | 15.69 | 15.09 | 15.18 | 0 | -0.49(-3.13%) |
Sep 18, 2013 | 16.06 | 16.24 | 15.62 | 15.67 | 0 | -0.35(-2.17%) |
Sep 17, 2013 | 15.90 | 16.10 | 15.82 | 16.02 | 0 | +0.14(+0.86%) |
Sep 16, 2013 | 15.82 | 16.00 | 15.78 | 15.88 | 0 | +0.05(+0.33%) |
Sep 13, 2013 | 15.78 | 15.90 | 15.69 | 15.83 | 0 | +0.09(+0.58%) |
Sep 12, 2013 | 15.97 | 15.99 | 15.70 | 15.74 | 0 | -0.17(-1.09%) |
Sep 11, 2013 | 15.74 | 15.91 | 15.65 | 15.91 | 0 | +0.17(+1.10%) |
Sep 10, 2013 | 15.82 | 15.91 | 15.60 | 15.74 | 694,643 | -0.03(-0.19%) |
Sep 09, 2013 | 15.78 | 15.88 | 15.63 | 15.77 | 0 | +0.01(+0.05%) |
Sep 06, 2013 | 15.88 | 15.88 | 15.41 | 15.76 | 0 | -0.04(-0.24%) |
Sep 05, 2013 | 15.64 | 15.85 | 15.61 | 15.80 | 501,196 | +0.18(+1.16%) |
Sep 04, 2013 | 15.56 | 15.81 | 15.44 | 15.62 | 632,859 | +0.01(+0.05%) |