Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 15.12 | 15.17 | 15.02 | 15.04 | 0 | -0.04(-0.29%) |
Nov 27, 2013 | 15.20 | 15.22 | 15.01 | 15.08 | 0 | -0.15(-0.97%) |
Nov 26, 2013 | 15.00 | 15.32 | 14.92 | 15.23 | 14,419,719 | +0.22(+1.45%) |
Nov 25, 2013 | 15.04 | 15.05 | 14.91 | 15.01 | 6,684,720 | +0.02(+0.12%) |
Nov 22, 2013 | 15.01 | 15.01 | 14.84 | 14.99 | 0 | -0.01(-0.09%) |
Nov 21, 2013 | 14.67 | 15.04 | 14.62 | 15.01 | 15,607,740 | +0.38(+2.58%) |
Nov 20, 2013 | 14.63 | 14.75 | 14.56 | 14.63 | 0 | +0.01(+0.06%) |
Nov 19, 2013 | 14.65 | 14.78 | 14.57 | 14.62 | 10,676,842 | -0.02(-0.12%) |
Nov 18, 2013 | 15.02 | 15.14 | 14.59 | 14.64 | 18,101,208 | -0.50(-3.31%) |
Nov 15, 2013 | 15.29 | 15.33 | 14.78 | 15.14 | 0 | -0.03(-0.23%) |
Nov 14, 2013 | 15.43 | 15.44 | 15.12 | 15.17 | 14,071,879 | -0.10(-0.62%) |
Nov 13, 2013 | 15.15 | 15.27 | 15.03 | 15.27 | 12,933,155 | +0.03(+0.17%) |
Nov 12, 2013 | 15.30 | 15.34 | 15.18 | 15.24 | 0 | -0.14(-0.90%) |
Nov 11, 2013 | 15.34 | 15.54 | 15.24 | 15.38 | 0 | +0.04(+0.28%) |
Nov 08, 2013 | 15.08 | 15.38 | 14.92 | 15.34 | 0 | +0.33(+2.22%) |
Nov 07, 2013 | 15.46 | 15.49 | 14.97 | 15.00 | 13,384,614 | -0.48(-3.10%) |
Nov 06, 2013 | 15.42 | 15.50 | 15.21 | 15.48 | 8,631,123 | +0.13(+0.87%) |
Nov 05, 2013 | 15.21 | 15.47 | 15.07 | 15.35 | 12,978,754 | +0.01(+0.08%) |
Nov 04, 2013 | 15.36 | 15.38 | 15.22 | 15.34 | 9,244,902 | +0.04(+0.28%) |
Nov 01, 2013 | 15.42 | 15.42 | 15.20 | 15.29 | 0 | -0.13(-0.87%) |
Oct 31, 2013 | 15.40 | 15.60 | 15.39 | 15.43 | 12,694,270 | -0.02(-0.11%) |
Oct 30, 2013 | 15.57 | 15.63 | 15.33 | 15.44 | 7,495,168 | -0.11(-0.72%) |
Oct 29, 2013 | 15.42 | 15.67 | 15.35 | 15.56 | 13,469,779 | +0.24(+1.55%) |
Oct 28, 2013 | 15.27 | 15.39 | 15.27 | 15.32 | 8,631,773 | +0.02(+0.14%) |
Oct 25, 2013 | 15.33 | 15.35 | 15.17 | 15.30 | 0 | -0.10(-0.65%) |
Oct 24, 2013 | 15.27 | 15.42 | 15.15 | 15.40 | 14,003,133 | +0.36(+2.41%) |
Oct 23, 2013 | 15.48 | 15.54 | 14.96 | 15.03 | 17,231,206 | -0.58(-3.71%) |
Oct 22, 2013 | 15.50 | 15.64 | 15.43 | 15.61 | 12,479,522 | +0.17(+1.12%) |
Oct 21, 2013 | 15.64 | 15.64 | 15.40 | 15.44 | 10,135,778 | -0.16(-1.00%) |
Oct 18, 2013 | 15.58 | 15.64 | 15.50 | 15.60 | 10,356,401 | -0.03(-0.19%) |
Oct 17, 2013 | 15.32 | 15.66 | 15.31 | 15.63 | 13,293,899 | +0.11(+0.70%) |
Oct 16, 2013 | 15.45 | 15.70 | 15.41 | 15.52 | 15,448,381 | +0.12(+0.78%) |
Oct 15, 2013 | 15.62 | 15.70 | 15.39 | 15.40 | 13,473,635 | -0.24(-1.55%) |
Oct 14, 2013 | 15.45 | 15.71 | 15.32 | 15.64 | 11,020,265 | +0.09(+0.56%) |
Oct 11, 2013 | 15.33 | 15.63 | 15.27 | 15.55 | 0 | +0.10(+0.64%) |
Oct 10, 2013 | 15.10 | 15.49 | 15.08 | 15.45 | 12,595,713 | +0.47(+3.14%) |
Oct 09, 2013 | 15.18 | 15.19 | 14.82 | 14.98 | 16,134,951 | -0.14(-0.94%) |
Oct 08, 2013 | 15.32 | 15.48 | 15.03 | 15.12 | 19,287,370 | -0.23(-1.52%) |
Oct 07, 2013 | 14.98 | 15.53 | 14.90 | 15.36 | 19,125,718 | +0.18(+1.17%) |
Oct 04, 2013 | 14.97 | 15.26 | 14.96 | 15.18 | 12,763,083 | +0.21(+1.39%) |
Oct 03, 2013 | 15.12 | 15.13 | 14.90 | 14.97 | 15,063,112 | -0.16(-1.03%) |
Oct 02, 2013 | 15.04 | 15.31 | 14.95 | 15.13 | 18,742,604 | +0.03(+0.23%) |
Oct 01, 2013 | 15.19 | 15.20 | 14.93 | 15.09 | 15,383,508 | -0.05(-0.35%) |
Sep 30, 2013 | 15.03 | 15.25 | 14.95 | 15.15 | 17,948,802 | -0.06(-0.39%) |
Sep 27, 2013 | 15.27 | 15.36 | 15.01 | 15.21 | 0 | -0.15(-0.96%) |
Sep 26, 2013 | 15.43 | 15.47 | 15.19 | 15.35 | 19,486,814 | -0.06(-0.39%) |
Sep 25, 2013 | 14.93 | 15.50 | 14.90 | 15.41 | 40,118,500 | +0.34(+2.26%) |
Sep 24, 2013 | 14.97 | 15.14 | 14.65 | 15.07 | 102,770,488 | +1.26(+9.09%) |
Sep 23, 2013 | 13.71 | 13.88 | 13.68 | 13.82 | 12,336,685 | +0.05(+0.38%) |
Sep 20, 2013 | 13.88 | 14.03 | 13.73 | 13.76 | 0 | -0.13(-0.96%) |
Sep 19, 2013 | 14.07 | 14.20 | 13.89 | 13.90 | 9,246,690 | -0.11(-0.80%) |
Sep 18, 2013 | 13.73 | 14.02 | 13.67 | 14.01 | 12,339,504 | +0.27(+1.95%) |
Sep 17, 2013 | 13.78 | 13.82 | 13.71 | 13.74 | 12,209,172 | -0.04(-0.28%) |
Sep 16, 2013 | 13.89 | 13.97 | 13.75 | 13.78 | 0 | +0.03(+0.25%) |
Sep 13, 2013 | 13.77 | 13.84 | 13.62 | 13.75 | 0 | -0.02(-0.13%) |
Sep 12, 2013 | 13.78 | 13.82 | 13.68 | 13.76 | 10,290,772 | +0.00(+0.00%) |
Sep 11, 2013 | 13.82 | 13.85 | 13.61 | 13.76 | 13,136,979 | -0.04(-0.31%) |
Sep 10, 2013 | 13.54 | 13.82 | 13.51 | 13.81 | 9,983,795 | +0.34(+2.53%) |
Sep 09, 2013 | 13.42 | 13.50 | 13.36 | 13.47 | 11,561,500 | +0.06(+0.48%) |
Sep 06, 2013 | 13.56 | 13.57 | 13.26 | 13.40 | 0 | -0.14(-1.05%) |
Sep 05, 2013 | 13.50 | 13.56 | 13.41 | 13.54 | 10,815,285 | +0.05(+0.38%) |
Sep 04, 2013 | 13.04 | 13.50 | 13.03 | 13.49 | 17,361,152 | +0.44(+3.34%) |