Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 15.93 | 16.02 | 15.90 | 15.99 | 0 | +0.07(+0.45%) |
Nov 27, 2013 | 15.76 | 16.02 | 15.66 | 15.92 | 0 | +0.12(+0.73%) |
Nov 26, 2013 | 15.66 | 15.86 | 15.58 | 15.81 | 0 | +0.13(+0.85%) |
Nov 25, 2013 | 15.74 | 15.87 | 15.58 | 15.67 | 0 | -0.09(-0.56%) |
Nov 22, 2013 | 15.91 | 15.95 | 15.74 | 15.76 | 0 | -0.08(-0.51%) |
Nov 21, 2013 | 15.88 | 15.99 | 15.81 | 15.84 | 0 | -0.04(-0.28%) |
Nov 20, 2013 | 15.80 | 16.02 | 15.75 | 15.89 | 0 | +0.11(+0.68%) |
Nov 19, 2013 | 15.73 | 15.94 | 15.67 | 15.78 | 0 | +0.04(+0.23%) |
Nov 18, 2013 | 16.05 | 16.08 | 15.67 | 15.74 | 0 | -0.29(-1.83%) |
Nov 15, 2013 | 15.66 | 16.09 | 15.66 | 16.04 | 0 | +0.45(+2.91%) |
Nov 14, 2013 | 15.58 | 15.73 | 15.55 | 15.58 | 0 | +0.02(+0.11%) |
Nov 12, 2013 | 15.48 | 15.71 | 15.13 | 15.57 | 0 | -0.26(-1.63%) |
Nov 11, 2013 | 15.90 | 16.00 | 15.74 | 15.82 | 0 | -0.14(-0.89%) |
Nov 08, 2013 | 15.65 | 15.99 | 15.61 | 15.97 | 0 | +0.29(+1.87%) |
Nov 07, 2013 | 15.80 | 16.13 | 15.65 | 15.67 | 0 | -0.14(-0.90%) |
Nov 06, 2013 | 16.10 | 16.23 | 15.76 | 15.82 | 0 | -0.29(-1.82%) |
Nov 05, 2013 | 16.14 | 16.25 | 15.91 | 16.11 | 0 | -0.03(-0.17%) |
Nov 04, 2013 | 16.16 | 16.23 | 16.09 | 16.14 | 0 | +0.02(+0.11%) |
Nov 01, 2013 | 15.90 | 16.16 | 15.84 | 16.12 | 0 | +0.16(+0.98%) |
Oct 31, 2013 | 15.85 | 16.14 | 15.78 | 15.96 | 2,034,017 | +0.16(+1.04%) |
Oct 30, 2013 | 15.98 | 16.02 | 15.77 | 15.80 | 0 | -0.11(-0.67%) |
Oct 29, 2013 | 15.74 | 15.96 | 15.73 | 15.90 | 0 | +0.17(+1.07%) |
Oct 28, 2013 | 15.62 | 15.78 | 15.50 | 15.74 | 0 | +0.11(+0.68%) |
Oct 25, 2013 | 15.78 | 15.79 | 15.58 | 15.63 | 0 | -0.14(-0.90%) |
Oct 24, 2013 | 15.65 | 15.84 | 15.58 | 15.77 | 0 | +0.20(+1.32%) |
Oct 23, 2013 | 15.53 | 15.70 | 15.39 | 15.57 | 0 | +0.04(+0.23%) |
Oct 22, 2013 | 15.45 | 15.60 | 15.38 | 15.53 | 0 | +0.13(+0.87%) |
Oct 21, 2013 | 15.45 | 15.53 | 15.34 | 15.40 | 0 | -0.02(-0.12%) |
Oct 18, 2013 | 15.45 | 15.48 | 15.34 | 15.42 | 2,263,198 | +0.05(+0.35%) |
Oct 17, 2013 | 15.30 | 15.38 | 15.22 | 15.36 | 0 | +0.00(+0.00%) |
Oct 16, 2013 | 15.31 | 15.39 | 15.20 | 15.36 | 0 | +0.09(+0.58%) |
Oct 15, 2013 | 15.17 | 15.29 | 15.08 | 15.27 | 0 | +0.09(+0.59%) |
Oct 14, 2013 | 14.92 | 15.26 | 14.91 | 15.18 | 0 | +0.12(+0.83%) |
Oct 11, 2013 | 14.77 | 15.18 | 14.77 | 15.06 | 0 | +0.24(+1.65%) |
Oct 10, 2013 | 14.59 | 14.84 | 14.59 | 14.81 | 0 | +0.27(+1.87%) |
Oct 09, 2013 | 14.43 | 14.59 | 14.39 | 14.54 | 0 | +0.10(+0.68%) |
Oct 08, 2013 | 14.43 | 14.55 | 14.39 | 14.45 | 0 | -0.04(-0.25%) |
Oct 07, 2013 | 14.37 | 14.56 | 14.34 | 14.48 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 14.45 | 14.59 | 14.42 | 14.48 | 0 | +0.00(+0.00%) |
Oct 03, 2013 | 14.69 | 14.77 | 14.43 | 14.48 | 0 | -0.20(-1.33%) |
Oct 02, 2013 | 14.39 | 14.75 | 14.26 | 14.68 | 0 | +0.18(+1.23%) |
Oct 01, 2013 | 14.64 | 14.64 | 14.38 | 14.50 | 0 | -0.24(-1.63%) |
Sep 27, 2013 | 14.66 | 14.77 | 14.57 | 14.74 | 0 | -0.10(-0.66%) |
Sep 26, 2013 | 15.24 | 15.24 | 14.66 | 14.84 | 0 | -0.37(-2.46%) |
Sep 25, 2013 | 15.34 | 15.40 | 15.12 | 15.21 | 0 | -0.21(-1.38%) |
Sep 24, 2013 | 14.93 | 15.51 | 14.93 | 15.42 | 0 | +0.48(+3.22%) |
Sep 23, 2013 | 14.97 | 15.00 | 14.78 | 14.94 | 0 | -0.11(-0.71%) |
Sep 20, 2013 | 15.22 | 15.34 | 14.88 | 15.05 | 0 | -0.20(-1.28%) |
Sep 19, 2013 | 15.48 | 15.48 | 15.05 | 15.25 | 0 | -0.10(-0.67%) |
Sep 18, 2013 | 15.31 | 15.43 | 15.19 | 15.35 | 0 | +0.02(+0.15%) |
Sep 17, 2013 | 15.27 | 15.39 | 15.24 | 15.33 | 0 | +0.04(+0.29%) |
Sep 16, 2013 | 15.44 | 15.28 | 15.13 | 15.28 | 0 | +0.05(+0.35%) |
Sep 13, 2013 | 15.39 | 15.39 | 15.11 | 15.23 | 0 | -0.17(-1.10%) |
Sep 12, 2013 | 15.30 | 15.54 | 15.23 | 15.40 | 0 | +0.09(+0.58%) |
Sep 11, 2013 | 14.87 | 15.31 | 14.85 | 15.31 | 0 | +0.43(+2.87%) |
Sep 10, 2013 | 14.71 | 14.88 | 14.61 | 14.88 | 0 | +0.20(+1.39%) |
Sep 09, 2013 | 14.53 | 14.69 | 14.51 | 14.68 | 0 | +0.13(+0.92%) |
Sep 06, 2013 | 14.62 | 14.68 | 14.45 | 14.54 | 0 | -0.04(-0.31%) |
Sep 05, 2013 | 14.42 | 14.63 | 14.30 | 14.59 | 0 | +0.16(+1.11%) |
Sep 04, 2013 | 14.15 | 14.49 | 14.15 | 14.43 | 0 | +0.19(+1.31%) |