Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 15.10 | 15.14 | 14.99 | 15.01 | 0 | -0.04(-0.29%) |
Nov 27, 2013 | 15.17 | 15.19 | 14.98 | 15.05 | 0 | -0.15(-0.97%) |
Nov 26, 2013 | 14.97 | 15.30 | 14.90 | 15.20 | 14,446,008 | +0.22(+1.45%) |
Nov 25, 2013 | 15.01 | 15.02 | 14.89 | 14.98 | 6,696,908 | +0.02(+0.12%) |
Nov 22, 2013 | 14.98 | 14.98 | 14.81 | 14.97 | 0 | -0.01(-0.09%) |
Nov 21, 2013 | 14.64 | 15.01 | 14.59 | 14.98 | 15,636,195 | +0.38(+2.58%) |
Nov 20, 2013 | 14.60 | 14.72 | 14.53 | 14.60 | 0 | +0.01(+0.06%) |
Nov 19, 2013 | 14.63 | 14.76 | 14.54 | 14.59 | 10,696,308 | -0.02(-0.12%) |
Nov 18, 2013 | 14.99 | 15.11 | 14.56 | 14.61 | 18,134,208 | -0.50(-3.31%) |
Nov 15, 2013 | 15.27 | 15.30 | 14.76 | 15.11 | 0 | -0.03(-0.23%) |
Nov 14, 2013 | 15.40 | 15.41 | 15.09 | 15.14 | 14,097,534 | -0.09(-0.62%) |
Nov 13, 2013 | 15.12 | 15.24 | 15.01 | 15.24 | 12,956,734 | +0.03(+0.17%) |
Nov 12, 2013 | 15.27 | 15.31 | 15.15 | 15.21 | 0 | -0.14(-0.90%) |
Nov 11, 2013 | 15.31 | 15.52 | 15.21 | 15.35 | 0 | +0.04(+0.28%) |
Nov 08, 2013 | 15.05 | 15.35 | 14.89 | 15.31 | 0 | +0.33(+2.22%) |
Nov 07, 2013 | 15.43 | 15.46 | 14.94 | 14.98 | 13,409,016 | -0.48(-3.10%) |
Nov 06, 2013 | 15.39 | 15.47 | 15.18 | 15.46 | 8,646,859 | +0.13(+0.87%) |
Nov 05, 2013 | 15.18 | 15.44 | 15.04 | 15.32 | 13,002,416 | +0.01(+0.08%) |
Nov 04, 2013 | 15.33 | 15.35 | 15.19 | 15.31 | 9,261,757 | +0.04(+0.28%) |
Nov 01, 2013 | 15.39 | 15.39 | 15.17 | 15.27 | 0 | -0.13(-0.87%) |
Oct 31, 2013 | 15.37 | 15.57 | 15.36 | 15.40 | 12,717,414 | -0.02(-0.11%) |
Oct 30, 2013 | 15.54 | 15.60 | 15.30 | 15.42 | 7,508,832 | -0.11(-0.72%) |
Oct 29, 2013 | 15.39 | 15.64 | 15.32 | 15.53 | 13,494,337 | +0.24(+1.55%) |
Oct 28, 2013 | 15.24 | 15.36 | 15.24 | 15.29 | 8,647,510 | +0.02(+0.14%) |
Oct 25, 2013 | 15.30 | 15.33 | 15.14 | 15.27 | 0 | -0.10(-0.65%) |
Oct 24, 2013 | 15.24 | 15.39 | 15.13 | 15.37 | 14,028,663 | +0.36(+2.41%) |
Oct 23, 2013 | 15.46 | 15.51 | 14.94 | 15.01 | 17,262,622 | -0.58(-3.71%) |
Oct 22, 2013 | 15.47 | 15.61 | 15.40 | 15.59 | 12,502,274 | +0.17(+1.12%) |
Oct 21, 2013 | 15.61 | 15.61 | 15.37 | 15.41 | 10,154,256 | -0.16(-1.00%) |
Oct 18, 2013 | 15.55 | 15.61 | 15.47 | 15.57 | 10,375,282 | -0.03(-0.19%) |
Oct 17, 2013 | 15.29 | 15.63 | 15.28 | 15.60 | 13,318,135 | +0.11(+0.70%) |
Oct 16, 2013 | 15.42 | 15.67 | 15.39 | 15.49 | 15,476,546 | +0.12(+0.78%) |
Oct 15, 2013 | 15.59 | 15.67 | 15.36 | 15.37 | 13,498,199 | -0.24(-1.55%) |
Oct 14, 2013 | 15.42 | 15.68 | 15.29 | 15.61 | 11,040,357 | +0.09(+0.56%) |
Oct 11, 2013 | 15.30 | 15.60 | 15.24 | 15.52 | 0 | +0.10(+0.64%) |
Oct 10, 2013 | 15.08 | 15.46 | 15.05 | 15.42 | 12,618,676 | +0.47(+3.14%) |
Oct 09, 2013 | 15.15 | 15.16 | 14.79 | 14.95 | 16,164,367 | -0.14(-0.94%) |
Oct 08, 2013 | 15.29 | 15.46 | 15.00 | 15.10 | 19,322,534 | -0.23(-1.52%) |
Oct 07, 2013 | 14.95 | 15.51 | 14.88 | 15.33 | 19,160,588 | +0.18(+1.17%) |
Oct 04, 2013 | 14.95 | 15.23 | 14.93 | 15.15 | 12,786,352 | +0.21(+1.38%) |
Oct 03, 2013 | 15.09 | 15.10 | 14.87 | 14.95 | 15,090,574 | -0.16(-1.03%) |
Oct 02, 2013 | 15.02 | 15.28 | 14.92 | 15.10 | 18,776,774 | +0.03(+0.23%) |
Oct 01, 2013 | 15.16 | 15.17 | 14.90 | 15.07 | 15,411,554 | -0.05(-0.35%) |
Sep 30, 2013 | 15.01 | 15.23 | 14.92 | 15.12 | 17,981,524 | -0.06(-0.39%) |
Sep 27, 2013 | 15.24 | 15.33 | 14.99 | 15.18 | 0 | -0.15(-0.96%) |
Sep 26, 2013 | 15.40 | 15.44 | 15.16 | 15.33 | 19,522,342 | -0.06(-0.39%) |
Sep 25, 2013 | 14.90 | 15.47 | 14.88 | 15.39 | 40,191,644 | +0.34(+2.26%) |
Sep 24, 2013 | 14.95 | 15.11 | 14.62 | 15.05 | 102,957,856 | +1.25(+9.09%) |
Sep 23, 2013 | 13.69 | 13.86 | 13.65 | 13.79 | 12,359,176 | +0.05(+0.38%) |
Sep 20, 2013 | 13.86 | 14.01 | 13.70 | 13.74 | 0 | -0.13(-0.96%) |
Sep 19, 2013 | 14.04 | 14.17 | 13.87 | 13.87 | 9,263,548 | -0.11(-0.80%) |
Sep 18, 2013 | 13.70 | 14.00 | 13.64 | 13.98 | 12,362,001 | +0.27(+1.95%) |
Sep 17, 2013 | 13.76 | 13.80 | 13.69 | 13.72 | 12,231,431 | -0.04(-0.28%) |
Sep 16, 2013 | 13.87 | 13.94 | 13.72 | 13.76 | 0 | +0.03(+0.25%) |
Sep 13, 2013 | 13.75 | 13.82 | 13.59 | 13.72 | 0 | -0.02(-0.13%) |
Sep 12, 2013 | 13.76 | 13.80 | 13.65 | 13.74 | 10,309,534 | +0.00(+0.00%) |
Sep 11, 2013 | 13.79 | 13.83 | 13.59 | 13.74 | 13,160,930 | -0.04(-0.31%) |
Sep 10, 2013 | 13.51 | 13.79 | 13.49 | 13.78 | 10,001,997 | +0.34(+2.53%) |
Sep 09, 2013 | 13.39 | 13.47 | 13.33 | 13.44 | 11,582,578 | +0.06(+0.48%) |
Sep 06, 2013 | 13.53 | 13.54 | 13.24 | 13.38 | 0 | -0.14(-1.05%) |
Sep 05, 2013 | 13.48 | 13.54 | 13.39 | 13.52 | 10,835,003 | +0.05(+0.38%) |
Sep 04, 2013 | 13.01 | 13.47 | 13.01 | 13.47 | 17,392,804 | +0.44(+3.34%) |