Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 17.52 | 17.52 | 16.71 | 17.29 | 73,170 | +0.29(+1.72%) |
Nov 27, 2013 | 16.12 | 17.00 | 16.06 | 17.00 | 147,711 | +0.76(+4.68%) |
Nov 26, 2013 | 16.01 | 16.30 | 15.83 | 16.24 | 39,983 | +0.18(+1.09%) |
Nov 25, 2013 | 15.60 | 16.12 | 15.60 | 16.06 | 57,235 | +0.47(+3.00%) |
Nov 22, 2013 | 16.06 | 16.06 | 15.36 | 15.60 | 73,747 | -0.41(-2.55%) |
Nov 21, 2013 | 15.89 | 16.06 | 15.60 | 16.01 | 53,769 | +0.23(+1.48%) |
Nov 20, 2013 | 15.95 | 16.30 | 15.65 | 15.77 | 36,778 | -0.23(-1.46%) |
Nov 19, 2013 | 16.30 | 16.30 | 15.77 | 16.01 | 38,290 | -0.12(-0.72%) |
Nov 18, 2013 | 15.89 | 16.30 | 15.89 | 16.12 | 73,089 | +0.29(+1.84%) |
Nov 15, 2013 | 15.42 | 16.24 | 15.42 | 15.83 | 58,173 | +0.35(+2.26%) |
Nov 14, 2013 | 15.42 | 15.65 | 15.25 | 15.48 | 63,374 | -0.23(-1.49%) |
Nov 12, 2013 | 15.95 | 16.53 | 15.57 | 15.71 | 45,332 | -0.47(-2.89%) |
Nov 11, 2013 | 15.19 | 16.18 | 15.19 | 16.18 | 123,790 | +0.82(+5.32%) |
Nov 08, 2013 | 15.19 | 15.66 | 15.19 | 15.36 | 81,574 | +0.12(+0.77%) |
Nov 07, 2013 | 15.30 | 15.77 | 15.19 | 15.25 | 77,895 | +0.00(+0.00%) |
Nov 06, 2013 | 15.25 | 15.48 | 15.13 | 15.25 | 66,852 | -0.12(-0.76%) |
Nov 05, 2013 | 15.48 | 15.54 | 15.19 | 15.36 | 82,186 | -0.29(-1.87%) |
Nov 04, 2013 | 15.71 | 15.77 | 15.30 | 15.65 | 57,365 | -0.06(-0.37%) |
Nov 01, 2013 | 15.42 | 15.71 | 15.19 | 15.71 | 84,132 | +0.47(+3.07%) |
Oct 31, 2013 | 15.13 | 15.36 | 14.95 | 15.25 | 66,265 | +0.00(+0.00%) |
Oct 30, 2013 | 15.71 | 15.80 | 15.19 | 15.25 | 62,092 | -0.58(-3.69%) |
Oct 29, 2013 | 16.36 | 16.53 | 15.77 | 15.83 | 51,496 | -0.53(-3.21%) |
Oct 28, 2013 | 16.06 | 16.36 | 15.89 | 16.36 | 68,852 | +0.18(+1.08%) |
Oct 25, 2013 | 16.24 | 16.30 | 15.77 | 16.18 | 49,320 | +0.06(+0.36%) |
Oct 24, 2013 | 16.59 | 16.76 | 15.95 | 16.12 | 49,220 | -0.35(-2.13%) |
Oct 23, 2013 | 16.53 | 16.85 | 16.41 | 16.47 | 37,083 | -0.29(-1.74%) |
Oct 22, 2013 | 16.47 | 16.94 | 16.18 | 16.76 | 88,205 | +0.47(+2.87%) |
Oct 21, 2013 | 16.76 | 16.88 | 16.18 | 16.30 | 49,234 | -0.58(-3.46%) |
Oct 18, 2013 | 16.06 | 16.94 | 15.77 | 16.88 | 151,291 | +0.93(+5.86%) |
Oct 17, 2013 | 15.71 | 16.06 | 15.54 | 15.95 | 96,516 | +0.12(+0.74%) |
Oct 16, 2013 | 15.89 | 16.06 | 15.60 | 15.83 | 28,192 | +0.00(+0.00%) |
Oct 15, 2013 | 15.71 | 16.06 | 15.60 | 15.83 | 37,591 | +0.00(+0.00%) |
Oct 14, 2013 | 15.77 | 15.89 | 15.33 | 15.83 | 33,617 | -0.12(-0.73%) |
Oct 11, 2013 | 15.19 | 15.95 | 15.19 | 15.95 | 83,014 | +0.82(+5.41%) |
Oct 10, 2013 | 15.19 | 15.24 | 14.90 | 15.13 | 66,320 | +0.06(+0.38%) |
Oct 09, 2013 | 15.07 | 15.19 | 14.72 | 15.07 | 37,149 | +0.17(+1.16%) |
Oct 08, 2013 | 15.24 | 15.30 | 14.90 | 14.90 | 44,751 | -0.23(-1.53%) |
Oct 07, 2013 | 14.96 | 15.48 | 14.96 | 15.13 | 40,740 | +0.06(+0.38%) |
Oct 04, 2013 | 15.13 | 15.48 | 15.01 | 15.07 | 38,663 | -0.17(-1.14%) |
Oct 03, 2013 | 15.42 | 15.59 | 15.07 | 15.24 | 58,884 | -0.17(-1.12%) |
Oct 02, 2013 | 15.30 | 15.48 | 15.30 | 15.42 | 47,587 | +0.35(+2.30%) |
Oct 01, 2013 | 15.24 | 15.82 | 15.01 | 15.07 | 70,261 | -0.35(-2.25%) |
Sep 27, 2013 | 15.71 | 15.71 | 15.30 | 15.42 | 54,226 | -0.46(-2.91%) |
Sep 26, 2013 | 15.76 | 16.00 | 15.65 | 15.88 | 62,880 | +0.12(+0.73%) |
Sep 25, 2013 | 15.82 | 16.28 | 15.65 | 15.76 | 97,472 | -0.06(-0.36%) |
Sep 24, 2013 | 16.05 | 16.23 | 15.71 | 15.82 | 68,862 | -0.29(-1.79%) |
Sep 23, 2013 | 16.34 | 16.51 | 15.71 | 16.11 | 63,444 | -0.17(-1.06%) |
Sep 20, 2013 | 17.15 | 17.15 | 15.76 | 16.28 | 140,570 | -0.46(-2.76%) |
Sep 19, 2013 | 16.17 | 17.15 | 15.65 | 16.75 | 251,723 | +0.52(+3.20%) |
Sep 18, 2013 | 16.05 | 16.40 | 15.76 | 16.23 | 85,954 | +0.23(+1.44%) |
Sep 17, 2013 | 15.65 | 16.05 | 15.53 | 16.00 | 64,434 | +0.35(+2.21%) |
Sep 16, 2013 | 15.59 | 15.71 | 15.42 | 15.65 | 34,401 | +0.06(+0.37%) |
Sep 13, 2013 | 15.53 | 15.91 | 15.48 | 15.59 | 52,068 | +0.06(+0.37%) |
Sep 12, 2013 | 15.65 | 15.94 | 15.42 | 15.53 | 25,126 | +0.00(+0.00%) |
Sep 11, 2013 | 15.48 | 15.94 | 15.30 | 15.53 | 50,146 | -0.06(-0.37%) |
Sep 10, 2013 | 15.76 | 15.94 | 15.36 | 15.59 | 41,615 | -0.12(-0.73%) |
Sep 09, 2013 | 15.59 | 16.11 | 15.36 | 15.71 | 67,112 | +0.29(+1.87%) |
Sep 06, 2013 | 15.42 | 16.11 | 15.30 | 15.42 | 69,644 | +0.23(+1.52%) |
Sep 05, 2013 | 14.72 | 15.71 | 14.72 | 15.19 | 61,437 | +0.46(+3.14%) |
Sep 04, 2013 | 14.72 | 15.24 | 14.72 | 14.72 | 33,998 | -0.06(-0.39%) |