Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 15.84 | 15.87 | 15.66 | 15.68 | 403,192 | -0.08(-0.48%) |
Nov 27, 2013 | 15.35 | 15.77 | 15.35 | 15.75 | 761,722 | +0.41(+2.70%) |
Nov 26, 2013 | 15.28 | 15.43 | 15.20 | 15.34 | 1,215,592 | +0.02(+0.14%) |
Nov 25, 2013 | 15.38 | 15.43 | 15.21 | 15.31 | 463,800 | -0.04(-0.28%) |
Nov 22, 2013 | 15.30 | 15.39 | 15.14 | 15.36 | 598,467 | +0.04(+0.28%) |
Nov 21, 2013 | 15.27 | 15.36 | 15.13 | 15.31 | 835,416 | +0.13(+0.85%) |
Nov 20, 2013 | 15.21 | 15.34 | 15.02 | 15.19 | 861,576 | +0.05(+0.32%) |
Nov 19, 2013 | 15.39 | 15.48 | 15.05 | 15.14 | 1,347,244 | -0.26(-1.68%) |
Nov 18, 2013 | 15.60 | 15.76 | 15.32 | 15.40 | 967,177 | -0.15(-0.97%) |
Nov 15, 2013 | 15.58 | 15.58 | 15.43 | 15.55 | 908,616 | +0.02(+0.14%) |
Nov 14, 2013 | 15.51 | 15.61 | 15.31 | 15.52 | 672,547 | +0.02(+0.14%) |
Nov 13, 2013 | 15.24 | 15.52 | 15.24 | 15.50 | 761,758 | +0.13(+0.88%) |
Nov 12, 2013 | 15.28 | 15.44 | 15.26 | 15.37 | 1,158,312 | +0.08(+0.49%) |
Nov 11, 2013 | 15.13 | 15.32 | 15.06 | 15.29 | 872,827 | +0.08(+0.49%) |
Nov 08, 2013 | 15.13 | 15.32 | 15.08 | 15.22 | 1,401,747 | +0.09(+0.57%) |
Nov 07, 2013 | 15.35 | 15.43 | 15.10 | 15.13 | 2,304,180 | -0.15(-0.99%) |
Nov 06, 2013 | 15.51 | 15.55 | 15.08 | 15.28 | 2,982,879 | +0.07(+0.46%) |
Nov 05, 2013 | 15.83 | 17.09 | 14.58 | 15.21 | 8,054,573 | -3.18(-17.29%) |
Nov 04, 2013 | 17.93 | 18.50 | 17.89 | 18.39 | 1,705,126 | +0.61(+3.46%) |
Nov 01, 2013 | 17.60 | 17.85 | 17.43 | 17.78 | 1,243,335 | +0.18(+1.00%) |
Oct 31, 2013 | 17.82 | 17.89 | 17.60 | 17.60 | 1,207,010 | -0.18(-0.99%) |
Oct 30, 2013 | 18.20 | 18.44 | 17.67 | 17.78 | 764,075 | -0.39(-2.15%) |
Oct 29, 2013 | 17.71 | 18.19 | 17.62 | 18.17 | 1,245,225 | +0.48(+2.72%) |
Oct 28, 2013 | 17.85 | 17.96 | 17.65 | 17.69 | 774,655 | -0.19(-1.08%) |
Oct 25, 2013 | 17.61 | 17.94 | 17.48 | 17.88 | 840,894 | +0.33(+1.89%) |
Oct 24, 2013 | 17.59 | 17.65 | 17.48 | 17.55 | 603,200 | +0.04(+0.24%) |
Oct 23, 2013 | 17.42 | 17.58 | 17.32 | 17.51 | 625,887 | -0.06(-0.37%) |
Oct 22, 2013 | 17.55 | 17.69 | 17.42 | 17.57 | 859,987 | +0.11(+0.61%) |
Oct 21, 2013 | 17.76 | 17.82 | 17.45 | 17.46 | 933,176 | -0.20(-1.15%) |
Oct 18, 2013 | 17.40 | 17.68 | 17.21 | 17.67 | 1,124,940 | +0.43(+2.48%) |
Oct 17, 2013 | 17.01 | 17.28 | 17.01 | 17.24 | 1,214,911 | +0.12(+0.72%) |
Oct 16, 2013 | 17.47 | 17.47 | 16.99 | 17.12 | 1,395,803 | -0.12(-0.68%) |
Oct 15, 2013 | 17.61 | 17.68 | 17.13 | 17.23 | 1,775,270 | -0.87(-4.81%) |
Oct 14, 2013 | 17.65 | 18.12 | 17.65 | 18.10 | 798,049 | +0.28(+1.56%) |
Oct 11, 2013 | 17.48 | 17.83 | 17.40 | 17.83 | 684,349 | +0.27(+1.52%) |
Oct 10, 2013 | 17.24 | 17.56 | 17.16 | 17.56 | 993,897 | +0.63(+3.73%) |
Oct 09, 2013 | 16.94 | 17.15 | 16.79 | 16.93 | 858,638 | +0.06(+0.38%) |
Oct 08, 2013 | 16.99 | 17.09 | 16.70 | 16.86 | 1,157,994 | -0.10(-0.57%) |
Oct 07, 2013 | 17.06 | 17.26 | 16.96 | 16.96 | 733,757 | -0.34(-1.95%) |
Oct 04, 2013 | 16.87 | 17.32 | 16.78 | 17.30 | 704,689 | +0.47(+2.76%) |
Oct 03, 2013 | 17.17 | 17.22 | 16.73 | 16.83 | 894,932 | -0.41(-2.39%) |
Oct 02, 2013 | 17.15 | 17.46 | 17.09 | 17.24 | 710,475 | -0.06(-0.34%) |
Oct 01, 2013 | 16.92 | 17.48 | 16.87 | 17.30 | 892,575 | +0.33(+1.95%) |
Sep 30, 2013 | 16.62 | 17.06 | 16.62 | 16.97 | 859,312 | +0.09(+0.51%) |
Sep 27, 2013 | 16.79 | 16.99 | 16.70 | 16.89 | 399,895 | -0.09(-0.53%) |
Sep 26, 2013 | 16.96 | 17.04 | 16.80 | 16.98 | 569,112 | +0.11(+0.63%) |
Sep 25, 2013 | 17.00 | 17.29 | 16.85 | 16.87 | 551,459 | -0.14(-0.85%) |
Sep 24, 2013 | 16.98 | 17.26 | 16.80 | 17.01 | 592,731 | +0.07(+0.41%) |
Sep 23, 2013 | 17.23 | 17.25 | 16.79 | 16.94 | 883,821 | -0.26(-1.52%) |
Sep 20, 2013 | 17.62 | 17.67 | 17.20 | 17.21 | 1,265,727 | -0.29(-1.65%) |
Sep 19, 2013 | 17.61 | 18.09 | 17.44 | 17.50 | 869,556 | -0.03(-0.15%) |
Sep 18, 2013 | 17.05 | 17.61 | 17.01 | 17.52 | 1,452,977 | +0.43(+2.50%) |
Sep 17, 2013 | 17.01 | 17.23 | 16.92 | 17.09 | 1,105,974 | +0.06(+0.35%) |
Sep 16, 2013 | 17.10 | 17.17 | 16.97 | 17.04 | 751,464 | +0.16(+0.95%) |
Sep 13, 2013 | 16.90 | 16.92 | 16.62 | 16.88 | 387,959 | +0.03(+0.16%) |
Sep 12, 2013 | 16.96 | 17.01 | 16.74 | 16.85 | 741,188 | -0.15(-0.88%) |
Sep 11, 2013 | 16.72 | 17.05 | 16.59 | 17.00 | 901,977 | +0.19(+1.14%) |
Sep 10, 2013 | 16.57 | 16.86 | 16.24 | 16.81 | 1,580,673 | +0.42(+2.58%) |
Sep 09, 2013 | 16.31 | 16.53 | 16.26 | 16.38 | 1,165,421 | +0.13(+0.82%) |
Sep 06, 2013 | 16.47 | 16.55 | 16.07 | 16.25 | 747,075 | -0.14(-0.85%) |
Sep 05, 2013 | 16.38 | 16.56 | 16.23 | 16.39 | 943,514 | +0.04(+0.26%) |
Sep 04, 2013 | 16.20 | 16.39 | 16.04 | 16.35 | 839,038 | +0.18(+1.12%) |