Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 22.08 | 22.61 | 21.72 | 22.50 | 0 | +0.55(+2.51%) |
Nov 27, 2013 | 21.78 | 22.64 | 21.54 | 21.95 | 0 | +0.13(+0.60%) |
Nov 26, 2013 | 20.93 | 22.15 | 20.71 | 21.82 | 0 | +0.97(+4.65%) |
Nov 25, 2013 | 21.10 | 21.80 | 20.58 | 20.85 | 253,736 | -0.07(-0.33%) |
Nov 22, 2013 | 19.80 | 21.32 | 19.70 | 20.92 | 0 | +1.28(+6.52%) |
Nov 21, 2013 | 18.62 | 20.00 | 18.59 | 19.64 | 303,192 | +0.91(+4.86%) |
Nov 20, 2013 | 18.32 | 18.80 | 17.95 | 18.73 | 0 | +0.52(+2.86%) |
Nov 19, 2013 | 17.96 | 18.28 | 17.58 | 18.21 | 218,368 | +0.31(+1.73%) |
Nov 18, 2013 | 18.00 | 18.27 | 17.79 | 17.90 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 17.27 | 17.97 | 17.03 | 17.90 | 0 | +0.60(+3.47%) |
Nov 14, 2013 | 17.33 | 17.42 | 17.02 | 17.30 | 0 | +0.28(+1.65%) |
Nov 12, 2013 | 17.56 | 17.67 | 16.58 | 17.02 | 0 | -0.56(-3.19%) |
Nov 11, 2013 | 17.59 | 17.73 | 17.13 | 17.58 | 0 | +0.01(+0.06%) |
Nov 08, 2013 | 16.83 | 17.66 | 16.83 | 17.57 | 0 | +0.78(+4.65%) |
Nov 07, 2013 | 17.10 | 17.40 | 16.48 | 16.79 | 95,965 | -0.24(-1.41%) |
Nov 06, 2013 | 18.05 | 18.05 | 16.90 | 17.03 | 148,870 | -0.89(-4.97%) |
Nov 05, 2013 | 17.59 | 18.20 | 17.20 | 17.92 | 0 | +0.33(+1.88%) |
Nov 04, 2013 | 17.59 | 17.80 | 17.29 | 17.59 | 130,023 | -0.01(-0.06%) |
Nov 01, 2013 | 16.73 | 17.75 | 16.73 | 17.60 | 0 | +0.85(+5.07%) |
Oct 31, 2013 | 16.14 | 17.14 | 16.04 | 16.75 | 0 | +0.71(+4.43%) |
Oct 30, 2013 | 17.70 | 17.70 | 16.00 | 16.04 | 220,894 | -1.66(-9.38%) |
Oct 29, 2013 | 17.75 | 17.88 | 17.39 | 17.70 | 0 | +0.02(+0.11%) |
Oct 28, 2013 | 17.22 | 17.73 | 17.09 | 17.68 | 0 | +0.46(+2.67%) |
Oct 25, 2013 | 17.41 | 17.76 | 16.96 | 17.22 | 0 | -0.13(-0.75%) |
Oct 24, 2013 | 17.24 | 17.60 | 17.03 | 17.35 | 248,918 | +0.10(+0.58%) |
Oct 23, 2013 | 17.39 | 17.98 | 16.86 | 17.25 | 0 | -0.26(-1.48%) |
Oct 22, 2013 | 17.35 | 17.56 | 16.86 | 17.51 | 202,997 | +0.27(+1.57%) |
Oct 21, 2013 | 18.26 | 18.26 | 17.14 | 17.24 | 274,686 | -1.06(-5.79%) |
Oct 18, 2013 | 18.85 | 19.04 | 18.10 | 18.30 | 268,990 | -0.40(-2.14%) |
Oct 17, 2013 | 18.78 | 19.12 | 18.20 | 18.70 | 292,992 | -0.09(-0.48%) |
Oct 16, 2013 | 18.68 | 19.59 | 18.32 | 18.79 | 280,904 | +0.21(+1.13%) |
Oct 15, 2013 | 19.29 | 19.49 | 18.50 | 18.58 | 453,429 | -0.66(-3.43%) |
Oct 14, 2013 | 19.19 | 19.30 | 18.69 | 19.24 | 128,206 | -0.02(-0.10%) |
Oct 11, 2013 | 18.62 | 19.27 | 18.46 | 19.26 | 0 | +0.75(+4.05%) |
Oct 10, 2013 | 18.45 | 18.67 | 17.78 | 18.51 | 219,741 | +0.32(+1.76%) |
Oct 09, 2013 | 18.61 | 18.65 | 17.21 | 18.19 | 0 | -0.42(-2.26%) |
Oct 08, 2013 | 20.50 | 20.50 | 18.11 | 18.61 | 418,989 | -2.01(-9.75%) |
Oct 07, 2013 | 20.77 | 20.99 | 20.16 | 20.62 | 0 | -0.24(-1.15%) |
Oct 04, 2013 | 20.72 | 21.49 | 20.50 | 20.86 | 0 | +0.18(+0.87%) |
Oct 03, 2013 | 20.61 | 21.00 | 19.78 | 20.68 | 0 | -0.02(-0.10%) |
Oct 02, 2013 | 20.45 | 20.79 | 19.69 | 20.70 | 287,812 | +0.18(+0.88%) |
Oct 01, 2013 | 18.86 | 20.69 | 18.69 | 20.52 | 636,215 | +3.01(+17.19%) |
Sep 27, 2013 | 17.63 | 17.65 | 17.40 | 17.51 | 0 | -0.14(-0.79%) |
Sep 26, 2013 | 17.69 | 17.84 | 17.22 | 17.65 | 71,690 | +0.15(+0.86%) |
Sep 25, 2013 | 17.55 | 17.59 | 17.38 | 17.50 | 77,378 | -0.09(-0.51%) |
Sep 24, 2013 | 17.41 | 17.70 | 16.93 | 17.59 | 168,390 | +0.14(+0.80%) |
Sep 23, 2013 | 17.31 | 17.47 | 16.36 | 17.45 | 235,493 | +0.18(+1.04%) |
Sep 20, 2013 | 17.44 | 17.59 | 17.01 | 17.27 | 0 | -0.13(-0.75%) |
Sep 19, 2013 | 17.82 | 18.00 | 17.24 | 17.40 | 81,605 | -0.38(-2.14%) |
Sep 18, 2013 | 17.52 | 18.02 | 17.38 | 17.78 | 0 | +0.27(+1.54%) |
Sep 17, 2013 | 17.15 | 17.85 | 17.07 | 17.51 | 0 | +0.28(+1.63%) |
Sep 16, 2013 | 17.49 | 17.66 | 16.65 | 17.23 | 0 | +0.26(+1.53%) |
Sep 13, 2013 | 16.84 | 17.57 | 16.53 | 16.97 | 0 | +0.22(+1.31%) |
Sep 12, 2013 | 16.47 | 17.10 | 16.30 | 16.75 | 0 | +0.26(+1.58%) |
Sep 11, 2013 | 15.81 | 16.74 | 15.61 | 16.49 | 0 | +0.71(+4.50%) |
Sep 10, 2013 | 16.10 | 16.50 | 15.70 | 15.78 | 280,051 | -0.21(-1.31%) |
Sep 09, 2013 | 16.67 | 16.67 | 15.96 | 15.99 | 0 | -0.56(-3.38%) |
Sep 06, 2013 | 17.08 | 17.22 | 15.73 | 16.55 | 0 | -0.53(-3.10%) |
Sep 05, 2013 | 17.61 | 17.86 | 17.01 | 17.08 | 0 | -0.45(-2.57%) |
Sep 04, 2013 | 17.11 | 17.90 | 16.96 | 17.53 | 0 | +0.49(+2.88%) |