Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 24.30 | 24.37 | 23.99 | 24.18 | 0 | -0.04(-0.16%) |
Nov 27, 2013 | 24.04 | 24.38 | 24.01 | 24.22 | 0 | +0.35(+1.46%) |
Nov 26, 2013 | 23.32 | 24.18 | 23.32 | 23.87 | 0 | +0.65(+2.80%) |
Nov 25, 2013 | 22.66 | 24.68 | 22.65 | 23.22 | 369,162 | +0.87(+3.88%) |
Nov 22, 2013 | 22.87 | 22.94 | 21.95 | 22.35 | 0 | -0.18(-0.80%) |
Nov 21, 2013 | 22.28 | 24.50 | 21.79 | 22.53 | 505,381 | +0.96(+4.46%) |
Nov 20, 2013 | 21.46 | 21.68 | 20.68 | 21.57 | 0 | +0.19(+0.88%) |
Nov 19, 2013 | 21.30 | 21.46 | 20.68 | 21.38 | 273,552 | +0.02(+0.09%) |
Nov 18, 2013 | 19.30 | 22.12 | 19.27 | 21.36 | 0 | +2.80(+15.11%) |
Nov 15, 2013 | 17.26 | 18.75 | 17.15 | 18.56 | 0 | +1.26(+7.31%) |
Nov 14, 2013 | 17.76 | 17.88 | 17.06 | 17.29 | 0 | -0.40(-2.24%) |
Nov 12, 2013 | 17.33 | 17.79 | 17.15 | 17.69 | 0 | +0.36(+2.07%) |
Nov 11, 2013 | 16.58 | 17.42 | 16.52 | 17.33 | 61,278 | +0.75(+4.50%) |
Nov 08, 2013 | 16.47 | 16.60 | 16.21 | 16.58 | 0 | +0.14(+0.86%) |
Nov 07, 2013 | 16.92 | 16.92 | 16.36 | 16.44 | 95,610 | -0.42(-2.46%) |
Nov 06, 2013 | 16.94 | 17.00 | 16.79 | 16.86 | 64,933 | -0.01(-0.06%) |
Nov 05, 2013 | 16.89 | 16.94 | 16.75 | 16.87 | 0 | -0.05(-0.28%) |
Nov 04, 2013 | 16.78 | 16.94 | 16.75 | 16.91 | 61,409 | +0.16(+0.96%) |
Nov 01, 2013 | 16.76 | 16.90 | 16.57 | 16.75 | 0 | +0.00(+0.00%) |
Oct 31, 2013 | 17.05 | 17.07 | 16.49 | 16.75 | 0 | -0.28(-1.66%) |
Oct 30, 2013 | 17.23 | 17.24 | 16.93 | 17.04 | 82,304 | -0.12(-0.72%) |
Oct 29, 2013 | 17.15 | 17.19 | 16.97 | 17.16 | 0 | +0.11(+0.66%) |
Oct 28, 2013 | 17.07 | 17.13 | 16.80 | 17.05 | 0 | +0.02(+0.11%) |
Oct 25, 2013 | 17.15 | 17.15 | 16.95 | 17.03 | 0 | -0.02(-0.11%) |
Oct 24, 2013 | 16.92 | 17.17 | 16.76 | 17.05 | 63,364 | +0.23(+1.35%) |
Oct 23, 2013 | 16.89 | 17.03 | 16.75 | 16.82 | 0 | -0.14(-0.83%) |
Oct 22, 2013 | 16.94 | 17.08 | 16.66 | 16.96 | 96,135 | +0.15(+0.90%) |
Oct 21, 2013 | 17.16 | 17.27 | 16.76 | 16.81 | 98,136 | -0.25(-1.49%) |
Oct 18, 2013 | 16.40 | 17.09 | 16.28 | 17.07 | 114,126 | +0.83(+5.12%) |
Oct 17, 2013 | 16.06 | 16.26 | 15.92 | 16.23 | 97,886 | +0.15(+0.94%) |
Oct 16, 2013 | 16.22 | 16.41 | 16.02 | 16.08 | 110,173 | -0.01(-0.06%) |
Oct 15, 2013 | 16.41 | 16.60 | 16.09 | 16.09 | 88,105 | -0.39(-2.35%) |
Oct 14, 2013 | 16.06 | 16.60 | 16.06 | 16.48 | 101,729 | +0.31(+1.93%) |
Oct 11, 2013 | 16.23 | 16.23 | 15.88 | 16.17 | 0 | -0.16(-0.98%) |
Oct 10, 2013 | 16.34 | 16.52 | 16.20 | 16.33 | 59,327 | +0.28(+1.76%) |
Oct 09, 2013 | 16.21 | 16.21 | 15.81 | 16.05 | 174,458 | -0.07(-0.41%) |
Oct 08, 2013 | 16.46 | 16.49 | 15.97 | 16.11 | 68,000 | -0.40(-2.40%) |
Oct 07, 2013 | 16.87 | 16.92 | 16.30 | 16.51 | 0 | -0.55(-3.21%) |
Oct 04, 2013 | 16.84 | 17.27 | 16.84 | 17.06 | 0 | +0.18(+1.06%) |
Oct 03, 2013 | 17.27 | 17.40 | 16.62 | 16.88 | 0 | -0.47(-2.72%) |
Oct 02, 2013 | 17.47 | 17.59 | 17.31 | 17.35 | 100,470 | -0.30(-1.71%) |
Oct 01, 2013 | 17.39 | 17.88 | 17.34 | 17.65 | 75,771 | +0.25(+1.41%) |
Sep 30, 2013 | 17.27 | 17.54 | 17.05 | 17.41 | 107,142 | -0.12(-0.70%) |
Sep 27, 2013 | 17.14 | 17.64 | 16.99 | 17.53 | 0 | +0.23(+1.31%) |
Sep 26, 2013 | 17.26 | 17.36 | 16.64 | 17.30 | 61,620 | +0.14(+0.83%) |
Sep 25, 2013 | 17.04 | 17.29 | 17.00 | 17.16 | 144,503 | +0.12(+0.72%) |
Sep 24, 2013 | 16.94 | 17.24 | 16.51 | 17.04 | 70,529 | +0.07(+0.39%) |
Sep 23, 2013 | 17.39 | 17.41 | 16.45 | 16.97 | 161,869 | -0.44(-2.55%) |
Sep 20, 2013 | 17.58 | 17.70 | 17.27 | 17.41 | 0 | -0.08(-0.43%) |
Sep 19, 2013 | 17.43 | 17.62 | 17.09 | 17.49 | 84,425 | +0.07(+0.38%) |
Sep 18, 2013 | 17.41 | 17.59 | 17.15 | 17.42 | 0 | +0.00(+0.00%) |
Sep 17, 2013 | 17.46 | 17.51 | 17.34 | 17.42 | 0 | -0.04(-0.22%) |
Sep 16, 2013 | 17.55 | 17.68 | 17.31 | 17.46 | 0 | +0.12(+0.71%) |
Sep 13, 2013 | 17.53 | 17.57 | 17.21 | 17.34 | 0 | -0.25(-1.40%) |
Sep 12, 2013 | 17.89 | 18.13 | 17.51 | 17.58 | 0 | -0.34(-1.90%) |
Sep 11, 2013 | 18.14 | 18.44 | 17.72 | 17.92 | 0 | -0.22(-1.20%) |
Sep 10, 2013 | 18.41 | 18.45 | 18.06 | 18.14 | 96,849 | -0.11(-0.62%) |
Sep 09, 2013 | 18.11 | 18.44 | 17.96 | 18.25 | 0 | +0.32(+1.79%) |
Sep 06, 2013 | 18.29 | 18.35 | 17.87 | 17.93 | 0 | -0.32(-1.76%) |
Sep 05, 2013 | 18.64 | 18.75 | 18.20 | 18.25 | 0 | -0.28(-1.53%) |
Sep 04, 2013 | 18.77 | 18.99 | 18.52 | 18.54 | 0 | -0.21(-1.11%) |