Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 14.26 | 14.68 | 14.25 | 14.45 | 522,572 | -0.09(-0.60%) |
Nov 27, 2013 | 14.29 | 14.63 | 14.28 | 14.53 | 477,907 | +0.29(+2.04%) |
Nov 26, 2013 | 14.30 | 14.42 | 14.16 | 14.24 | 526,673 | +0.00(+0.00%) |
Nov 25, 2013 | 14.17 | 14.30 | 14.13 | 14.24 | 355,428 | +0.09(+0.62%) |
Nov 22, 2013 | 14.03 | 14.18 | 13.89 | 14.16 | 579,856 | +0.17(+1.20%) |
Nov 21, 2013 | 13.59 | 14.19 | 13.56 | 13.99 | 743,696 | +0.43(+3.18%) |
Nov 20, 2013 | 13.77 | 13.97 | 13.46 | 13.56 | 867,554 | -0.11(-0.84%) |
Nov 19, 2013 | 13.56 | 13.78 | 13.56 | 13.67 | 526,832 | +0.04(+0.32%) |
Nov 18, 2013 | 13.82 | 13.94 | 13.58 | 13.63 | 1,718,139 | -0.21(-1.53%) |
Nov 15, 2013 | 13.64 | 14.06 | 13.51 | 13.84 | 2,302,964 | +0.09(+0.64%) |
Nov 14, 2013 | 13.61 | 13.77 | 13.43 | 13.75 | 715,698 | +0.33(+2.42%) |
Nov 12, 2013 | 13.43 | 13.44 | 13.20 | 13.43 | 661,514 | +0.04(+0.26%) |
Nov 11, 2013 | 13.22 | 13.43 | 13.15 | 13.39 | 653,519 | +0.20(+1.53%) |
Nov 08, 2013 | 13.25 | 13.39 | 13.03 | 13.19 | 1,967,887 | -0.11(-0.79%) |
Nov 07, 2013 | 13.52 | 14.25 | 12.87 | 13.29 | 2,656,567 | -0.26(-1.88%) |
Nov 06, 2013 | 13.53 | 13.62 | 13.38 | 13.55 | 1,327,023 | +0.11(+0.78%) |
Nov 05, 2013 | 13.51 | 13.58 | 13.23 | 13.44 | 848,231 | -0.11(-0.84%) |
Nov 04, 2013 | 13.63 | 13.80 | 13.41 | 13.56 | 1,053,069 | -0.09(-0.64%) |
Nov 01, 2013 | 13.51 | 13.69 | 13.33 | 13.65 | 578,751 | +0.11(+0.85%) |
Oct 31, 2013 | 13.86 | 13.97 | 13.31 | 13.53 | 1,130,453 | -0.33(-2.35%) |
Oct 30, 2013 | 13.90 | 14.01 | 13.80 | 13.86 | 882,490 | +0.03(+0.19%) |
Oct 29, 2013 | 13.94 | 14.04 | 13.79 | 13.83 | 734,664 | -0.11(-0.82%) |
Oct 28, 2013 | 13.99 | 14.08 | 13.65 | 13.95 | 1,837,083 | -0.09(-0.63%) |
Oct 25, 2013 | 13.99 | 14.08 | 13.77 | 14.03 | 1,014,495 | -0.01(-0.06%) |
Oct 24, 2013 | 14.14 | 14.29 | 13.75 | 14.04 | 836,241 | -0.13(-0.93%) |
Oct 23, 2013 | 14.17 | 14.31 | 14.06 | 14.17 | 363,838 | +0.02(+0.12%) |
Oct 22, 2013 | 14.33 | 14.54 | 14.13 | 14.16 | 732,440 | -0.19(-1.35%) |
Oct 21, 2013 | 14.36 | 14.52 | 14.21 | 14.35 | 591,596 | +0.02(+0.12%) |
Oct 18, 2013 | 14.33 | 14.44 | 14.17 | 14.33 | 674,061 | +0.12(+0.87%) |
Oct 17, 2013 | 14.20 | 14.25 | 14.08 | 14.21 | 371,011 | -0.01(-0.06%) |
Oct 16, 2013 | 14.08 | 14.31 | 14.05 | 14.22 | 942,990 | +0.14(+1.00%) |
Oct 15, 2013 | 14.23 | 14.42 | 14.02 | 14.08 | 1,280,815 | -0.26(-1.84%) |
Oct 14, 2013 | 14.35 | 14.53 | 14.20 | 14.34 | 616,888 | -0.05(-0.37%) |
Oct 11, 2013 | 14.10 | 14.47 | 14.10 | 14.39 | 3,099,593 | +0.33(+2.31%) |
Oct 10, 2013 | 13.98 | 14.21 | 13.95 | 14.07 | 949,542 | +0.17(+1.20%) |
Oct 09, 2013 | 13.77 | 13.93 | 13.51 | 13.90 | 544,802 | +0.07(+0.51%) |
Oct 08, 2013 | 13.82 | 13.94 | 13.78 | 13.83 | 1,161,847 | -0.07(-0.50%) |
Oct 07, 2013 | 13.91 | 13.94 | 13.61 | 13.90 | 1,226,040 | +0.00(+0.00%) |
Oct 04, 2013 | 13.99 | 14.00 | 13.83 | 13.90 | 696,264 | -0.02(-0.13%) |
Oct 03, 2013 | 14.07 | 14.07 | 13.81 | 13.92 | 1,852,985 | -0.03(-0.25%) |
Oct 02, 2013 | 14.34 | 14.34 | 13.83 | 13.95 | 1,109,410 | +0.03(+0.19%) |
Oct 01, 2013 | 14.16 | 14.23 | 13.74 | 13.93 | 1,170,033 | -0.16(-1.11%) |
Sep 30, 2013 | 13.80 | 14.29 | 13.75 | 14.08 | 5,639,286 | +0.20(+1.44%) |
Sep 27, 2013 | 13.51 | 13.89 | 13.37 | 13.88 | 995,976 | +0.31(+2.30%) |
Sep 26, 2013 | 13.41 | 13.77 | 13.37 | 13.57 | 531,301 | +0.10(+0.71%) |
Sep 25, 2013 | 13.60 | 13.59 | 13.35 | 13.47 | 305,173 | -0.11(-0.83%) |
Sep 24, 2013 | 13.59 | 13.68 | 12.56 | 13.59 | 3,243,590 | -0.08(-0.57%) |
Sep 23, 2013 | 13.68 | 13.86 | 13.47 | 13.67 | 1,820,001 | -0.10(-0.76%) |
Sep 20, 2013 | 13.62 | 13.77 | 13.44 | 13.77 | 1,116,903 | +0.10(+0.70%) |
Sep 19, 2013 | 13.52 | 13.74 | 13.34 | 13.67 | 2,636,602 | +0.16(+1.16%) |
Sep 18, 2013 | 13.21 | 13.54 | 13.21 | 13.52 | 2,303,405 | -0.07(-0.51%) |
Sep 17, 2013 | 14.12 | 14.31 | 13.02 | 13.59 | 4,933,914 | -0.53(-3.75%) |
Sep 16, 2013 | 13.79 | 14.20 | 13.79 | 14.12 | 1,348,450 | +0.33(+2.39%) |
Sep 13, 2013 | 13.45 | 13.83 | 13.44 | 13.79 | 1,370,838 | +0.40(+2.98%) |
Sep 12, 2013 | 13.42 | 13.46 | 13.34 | 13.39 | 794,622 | -0.02(-0.13%) |
Sep 11, 2013 | 13.37 | 13.47 | 13.27 | 13.40 | 768,274 | -0.01(-0.06%) |
Sep 10, 2013 | 13.57 | 13.60 | 13.34 | 13.41 | 1,042,770 | -0.10(-0.77%) |
Sep 09, 2013 | 13.68 | 13.74 | 13.40 | 13.52 | 565,810 | -0.21(-1.52%) |
Sep 06, 2013 | 13.88 | 14.01 | 13.67 | 13.73 | 329,173 | -0.18(-1.31%) |
Sep 05, 2013 | 14.03 | 14.07 | 13.83 | 13.91 | 1,200,136 | -0.17(-1.23%) |
Sep 04, 2013 | 14.03 | 14.10 | 13.92 | 14.08 | 262,374 | +0.06(+0.43%) |