Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 15.23 | 15.25 | 15.03 | 15.11 | 2,315,697 | -0.10(-0.66%) |
Nov 27, 2013 | 15.22 | 15.28 | 15.05 | 15.21 | 3,694,630 | +0.07(+0.46%) |
Nov 26, 2013 | 15.25 | 15.31 | 15.03 | 15.14 | 4,227,357 | -0.14(-0.92%) |
Nov 25, 2013 | 15.35 | 15.48 | 15.20 | 15.28 | 4,148,430 | +0.00(+0.00%) |
Nov 22, 2013 | 15.26 | 15.40 | 15.16 | 15.28 | 5,432,976 | +0.08(+0.53%) |
Nov 21, 2013 | 14.88 | 15.25 | 14.88 | 15.20 | 5,807,697 | +0.36(+2.43%) |
Nov 20, 2013 | 14.83 | 15.05 | 14.66 | 14.84 | 7,100,664 | +0.07(+0.47%) |
Nov 19, 2013 | 14.46 | 14.94 | 14.45 | 14.77 | 6,859,105 | +0.25(+1.72%) |
Nov 18, 2013 | 14.55 | 14.77 | 14.45 | 14.52 | 5,942,039 | -0.02(-0.14%) |
Nov 15, 2013 | 14.57 | 14.62 | 14.41 | 14.54 | 4,021,159 | -0.03(-0.21%) |
Nov 14, 2013 | 14.45 | 14.63 | 14.26 | 14.57 | 4,287,212 | +0.42(+2.97%) |
Nov 12, 2013 | 14.38 | 14.45 | 14.09 | 14.15 | 3,879,372 | -0.27(-1.87%) |
Nov 11, 2013 | 14.29 | 14.47 | 14.25 | 14.42 | 4,046,160 | +0.09(+0.63%) |
Nov 08, 2013 | 13.75 | 14.33 | 13.72 | 14.33 | 8,852,204 | +0.56(+4.07%) |
Nov 07, 2013 | 14.33 | 14.40 | 13.68 | 13.77 | 11,512,851 | -0.48(-3.37%) |
Nov 06, 2013 | 14.62 | 14.66 | 14.17 | 14.25 | 5,403,368 | -0.34(-2.33%) |
Nov 05, 2013 | 14.48 | 14.71 | 14.47 | 14.59 | 5,241,763 | +0.07(+0.48%) |
Nov 04, 2013 | 14.56 | 14.62 | 14.40 | 14.52 | 5,695,776 | +0.06(+0.41%) |
Nov 01, 2013 | 14.52 | 14.68 | 14.34 | 14.46 | 6,127,782 | -0.07(-0.48%) |
Oct 31, 2013 | 14.32 | 14.75 | 14.29 | 14.53 | 8,920,197 | +0.18(+1.25%) |
Oct 30, 2013 | 14.05 | 14.63 | 14.04 | 14.35 | 12,925,577 | -0.22(-1.51%) |
Oct 29, 2013 | 14.41 | 14.62 | 14.36 | 14.57 | 8,583,566 | +0.19(+1.32%) |
Oct 28, 2013 | 14.28 | 14.42 | 14.17 | 14.38 | 7,631,009 | +0.13(+0.91%) |
Oct 25, 2013 | 14.24 | 14.40 | 14.21 | 14.25 | 5,478,253 | +0.01(+0.07%) |
Oct 24, 2013 | 14.00 | 14.32 | 13.95 | 14.24 | 7,952,729 | +0.26(+1.86%) |
Oct 23, 2013 | 13.96 | 14.08 | 13.74 | 13.98 | 7,176,443 | -0.08(-0.57%) |
Oct 22, 2013 | 14.10 | 14.33 | 13.99 | 14.06 | 9,594,129 | +0.00(+0.00%) |
Oct 21, 2013 | 13.90 | 14.10 | 13.86 | 14.06 | 8,514,093 | +0.17(+1.22%) |
Oct 18, 2013 | 13.73 | 13.93 | 13.69 | 13.89 | 9,627,529 | +0.25(+1.83%) |
Oct 17, 2013 | 13.35 | 13.71 | 13.34 | 13.64 | 8,611,761 | +0.23(+1.72%) |
Oct 16, 2013 | 13.08 | 13.43 | 13.06 | 13.41 | 11,441,122 | +0.47(+3.63%) |
Oct 15, 2013 | 13.05 | 13.30 | 12.93 | 12.94 | 10,147,017 | -0.13(-0.99%) |
Oct 14, 2013 | 12.95 | 13.12 | 12.87 | 13.07 | 9,722,117 | -0.06(-0.46%) |
Oct 11, 2013 | 12.99 | 13.16 | 12.97 | 13.13 | 19,693,336 | +0.13(+1.00%) |
Oct 10, 2013 | 12.89 | 13.02 | 12.77 | 13.00 | 48,275,000 | +0.30(+2.36%) |
Oct 09, 2013 | 12.65 | 12.78 | 12.48 | 12.70 | 7,685,825 | +0.08(+0.63%) |
Oct 08, 2013 | 12.92 | 12.97 | 12.56 | 12.62 | 11,134,077 | -0.04(-0.32%) |
Oct 07, 2013 | 12.74 | 12.86 | 12.65 | 12.66 | 6,319,116 | -0.23(-1.78%) |
Oct 04, 2013 | 12.75 | 12.95 | 12.75 | 12.89 | 17,206,772 | +0.12(+0.94%) |
Oct 03, 2013 | 12.77 | 12.94 | 12.62 | 12.77 | 8,360,050 | -0.08(-0.62%) |
Oct 02, 2013 | 12.81 | 12.93 | 12.75 | 12.85 | 9,417,893 | -0.07(-0.54%) |
Oct 01, 2013 | 12.80 | 13.09 | 12.79 | 12.92 | 9,146,347 | -0.01(-0.08%) |
Sep 27, 2013 | 12.86 | 13.04 | 12.86 | 12.93 | 5,088,419 | -0.06(-0.46%) |
Sep 26, 2013 | 12.80 | 13.13 | 12.77 | 12.99 | 11,749,132 | +0.26(+2.04%) |
Sep 25, 2013 | 12.24 | 12.74 | 12.24 | 12.73 | 9,784,124 | +0.48(+3.92%) |
Sep 24, 2013 | 11.97 | 12.44 | 11.97 | 12.25 | 7,284,084 | +0.28(+2.34%) |
Sep 23, 2013 | 12.09 | 12.17 | 11.91 | 11.97 | 7,089,010 | -0.18(-1.48%) |
Sep 20, 2013 | 12.24 | 12.35 | 12.05 | 12.15 | 7,778,159 | -0.06(-0.49%) |
Sep 19, 2013 | 12.38 | 12.40 | 12.02 | 12.21 | 8,935,777 | +0.04(+0.33%) |
Sep 18, 2013 | 12.16 | 12.32 | 12.08 | 12.17 | 7,290,057 | -0.01(-0.08%) |
Sep 17, 2013 | 12.29 | 12.32 | 12.04 | 12.18 | 6,871,754 | -0.11(-0.90%) |
Sep 16, 2013 | 12.40 | 12.37 | 12.23 | 12.29 | 6,229,704 | +0.06(+0.49%) |
Sep 13, 2013 | 12.38 | 12.39 | 12.21 | 12.23 | 3,934,836 | -0.10(-0.81%) |
Sep 12, 2013 | 12.49 | 12.51 | 12.29 | 12.33 | 4,394,752 | -0.17(-1.36%) |
Sep 11, 2013 | 12.57 | 12.63 | 12.41 | 12.50 | 3,865,930 | -0.07(-0.56%) |
Sep 10, 2013 | 12.61 | 12.88 | 12.53 | 12.57 | 4,900,266 | +0.13(+1.05%) |
Sep 09, 2013 | 12.18 | 12.44 | 12.15 | 12.44 | 4,235,685 | +0.31(+2.56%) |
Sep 06, 2013 | 12.32 | 12.36 | 12.02 | 12.13 | 5,629,054 | -0.15(-1.22%) |
Sep 05, 2013 | 12.19 | 12.37 | 12.15 | 12.28 | 3,545,415 | +0.10(+0.82%) |
Sep 04, 2013 | 11.95 | 12.26 | 11.88 | 12.18 | 5,369,140 | +0.23(+1.92%) |