Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 13.76 | 13.81 | 13.66 | 13.70 | 0 | -0.04(-0.27%) |
Nov 27, 2013 | 13.69 | 13.79 | 13.57 | 13.73 | 0 | +0.01(+0.07%) |
Nov 26, 2013 | 13.58 | 13.89 | 13.48 | 13.72 | 0 | +0.17(+1.29%) |
Nov 25, 2013 | 13.82 | 13.88 | 13.51 | 13.55 | 363,936 | -0.21(-1.54%) |
Nov 22, 2013 | 13.79 | 13.89 | 13.65 | 13.76 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 13.48 | 13.89 | 13.44 | 13.76 | 417,239 | +0.25(+1.84%) |
Nov 20, 2013 | 14.14 | 14.25 | 13.50 | 13.51 | 0 | -0.55(-3.93%) |
Nov 19, 2013 | 14.18 | 14.29 | 13.90 | 14.06 | 601,526 | -0.07(-0.52%) |
Nov 18, 2013 | 13.99 | 14.60 | 13.99 | 14.14 | 0 | +0.24(+1.72%) |
Nov 15, 2013 | 13.19 | 14.40 | 13.19 | 13.90 | 0 | +0.65(+4.93%) |
Nov 14, 2013 | 13.29 | 13.35 | 13.05 | 13.25 | 509,236 | -0.11(-0.83%) |
Nov 12, 2013 | 13.50 | 13.50 | 13.02 | 13.36 | 0 | -0.24(-1.76%) |
Nov 11, 2013 | 13.56 | 13.82 | 13.31 | 13.60 | 0 | -0.01(-0.07%) |
Nov 08, 2013 | 13.60 | 13.84 | 13.58 | 13.60 | 0 | -0.01(-0.07%) |
Nov 07, 2013 | 13.84 | 13.85 | 13.58 | 13.61 | 760,269 | -0.16(-1.14%) |
Nov 06, 2013 | 13.58 | 13.79 | 13.48 | 13.77 | 838,746 | +0.22(+1.63%) |
Nov 05, 2013 | 13.81 | 13.95 | 13.55 | 13.55 | 902,367 | -0.35(-2.52%) |
Nov 04, 2013 | 13.92 | 14.17 | 13.86 | 13.90 | 611,778 | -0.02(-0.13%) |
Nov 01, 2013 | 13.83 | 14.06 | 13.71 | 13.92 | 0 | +0.03(+0.20%) |
Oct 31, 2013 | 13.80 | 13.96 | 13.73 | 13.89 | 0 | +0.05(+0.33%) |
Oct 30, 2013 | 14.29 | 14.35 | 13.81 | 13.84 | 435,511 | -0.38(-2.68%) |
Oct 29, 2013 | 13.83 | 14.25 | 13.81 | 14.23 | 0 | +0.39(+2.84%) |
Oct 28, 2013 | 14.24 | 14.33 | 13.81 | 13.83 | 0 | -0.39(-2.76%) |
Oct 25, 2013 | 14.44 | 14.50 | 14.06 | 14.23 | 0 | -0.17(-1.20%) |
Oct 24, 2013 | 14.30 | 14.43 | 14.17 | 14.40 | 744,769 | +0.08(+0.57%) |
Oct 23, 2013 | 14.34 | 14.60 | 14.04 | 14.32 | 813,539 | -0.11(-0.76%) |
Oct 22, 2013 | 14.73 | 14.98 | 14.26 | 14.43 | 1,248,071 | -0.23(-1.56%) |
Oct 21, 2013 | 14.27 | 14.71 | 13.94 | 14.65 | 2,007,631 | +0.52(+3.68%) |
Oct 18, 2013 | 14.38 | 14.38 | 13.57 | 14.13 | 8,478,245 | -3.78(-21.10%) |
Oct 17, 2013 | 18.81 | 18.83 | 17.37 | 17.91 | 1,557,439 | -1.00(-5.26%) |
Oct 16, 2013 | 18.55 | 18.93 | 18.44 | 18.91 | 442,365 | +0.42(+2.27%) |
Oct 15, 2013 | 18.58 | 18.62 | 18.31 | 18.49 | 354,035 | -0.11(-0.59%) |
Oct 14, 2013 | 18.58 | 18.90 | 18.40 | 18.60 | 509,114 | -0.04(-0.20%) |
Oct 11, 2013 | 18.22 | 18.65 | 17.90 | 18.64 | 0 | +0.32(+1.74%) |
Oct 10, 2013 | 18.47 | 18.47 | 18.17 | 18.32 | 503,514 | +0.00(+0.00%) |
Oct 09, 2013 | 18.33 | 18.44 | 18.17 | 18.32 | 0 | -0.01(-0.05%) |
Oct 08, 2013 | 19.35 | 19.63 | 18.22 | 18.33 | 892,617 | -1.03(-5.33%) |
Oct 07, 2013 | 19.94 | 20.12 | 19.36 | 19.36 | 0 | -0.75(-3.72%) |
Oct 04, 2013 | 19.96 | 20.18 | 19.90 | 20.11 | 0 | +0.10(+0.50%) |
Oct 03, 2013 | 20.57 | 20.74 | 19.95 | 20.01 | 0 | -0.58(-2.84%) |
Oct 02, 2013 | 20.64 | 20.99 | 20.51 | 20.59 | 562,151 | -0.23(-1.10%) |
Oct 01, 2013 | 21.14 | 21.19 | 20.72 | 20.82 | 1,037,849 | -0.24(-1.13%) |
Sep 30, 2013 | 20.35 | 21.22 | 20.35 | 21.06 | 0 | +0.49(+2.40%) |
Sep 27, 2013 | 20.56 | 20.68 | 20.31 | 20.56 | 0 | -0.12(-0.57%) |
Sep 26, 2013 | 20.37 | 20.91 | 20.31 | 20.68 | 404,112 | +0.31(+1.52%) |
Sep 25, 2013 | 20.90 | 20.90 | 20.36 | 20.37 | 431,831 | -0.52(-2.49%) |
Sep 24, 2013 | 21.01 | 21.34 | 20.65 | 20.89 | 340,370 | -0.05(-0.22%) |
Sep 23, 2013 | 20.78 | 21.09 | 20.73 | 20.94 | 408,867 | +0.16(+0.75%) |
Sep 20, 2013 | 21.09 | 21.79 | 20.73 | 20.78 | 0 | -0.20(-0.96%) |
Sep 19, 2013 | 20.94 | 21.37 | 20.83 | 20.98 | 242,300 | +0.11(+0.52%) |
Sep 18, 2013 | 20.85 | 21.14 | 20.45 | 20.87 | 0 | -0.02(-0.09%) |
Sep 17, 2013 | 20.53 | 20.89 | 20.50 | 20.89 | 0 | +0.34(+1.64%) |
Sep 16, 2013 | 21.05 | 21.19 | 20.53 | 20.55 | 0 | -0.31(-1.49%) |
Sep 13, 2013 | 20.85 | 21.00 | 20.54 | 20.86 | 0 | +0.01(+0.04%) |
Sep 12, 2013 | 21.12 | 21.18 | 20.83 | 20.85 | 0 | -0.33(-1.55%) |
Sep 11, 2013 | 21.02 | 21.37 | 20.88 | 21.18 | 0 | +0.08(+0.39%) |
Sep 10, 2013 | 20.77 | 21.11 | 20.74 | 21.10 | 249,597 | +0.37(+1.76%) |
Sep 09, 2013 | 20.47 | 20.77 | 20.35 | 20.74 | 0 | +0.35(+1.70%) |
Sep 06, 2013 | 20.36 | 20.55 | 19.91 | 20.39 | 0 | +0.10(+0.49%) |
Sep 05, 2013 | 20.54 | 20.61 | 20.12 | 20.29 | 0 | -0.21(-1.02%) |
Sep 04, 2013 | 20.26 | 20.60 | 20.09 | 20.50 | 0 | +0.25(+1.22%) |