Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 14.29 | 14.40 | 14.17 | 14.27 | 0 | +0.05(+0.39%) |
Nov 27, 2013 | 14.44 | 14.48 | 14.15 | 14.22 | 0 | -0.16(-1.14%) |
Nov 26, 2013 | 14.39 | 14.50 | 14.22 | 14.38 | 0 | -0.04(-0.27%) |
Nov 25, 2013 | 14.63 | 14.67 | 14.33 | 14.42 | 2,400,103 | -0.21(-1.45%) |
Nov 22, 2013 | 14.60 | 14.83 | 14.60 | 14.63 | 0 | -0.20(-1.32%) |
Nov 21, 2013 | 14.90 | 14.94 | 14.72 | 14.83 | 2,143,852 | +0.00(+0.00%) |
Nov 20, 2013 | 14.96 | 15.07 | 14.75 | 14.83 | 1,659,755 | -0.09(-0.58%) |
Nov 19, 2013 | 14.83 | 15.12 | 14.80 | 14.91 | 2,886,530 | +0.09(+0.61%) |
Nov 18, 2013 | 14.93 | 14.96 | 14.74 | 14.82 | 2,690,686 | -0.07(-0.50%) |
Nov 15, 2013 | 14.97 | 15.04 | 14.89 | 14.90 | 0 | -0.07(-0.47%) |
Nov 14, 2013 | 14.90 | 14.98 | 14.73 | 14.97 | 2,539,303 | +0.05(+0.34%) |
Nov 13, 2013 | 14.64 | 14.92 | 14.58 | 14.92 | 3,084,384 | +0.02(+0.13%) |
Nov 12, 2013 | 14.99 | 15.06 | 14.76 | 14.90 | 0 | -0.18(-1.20%) |
Nov 11, 2013 | 15.00 | 15.19 | 14.95 | 15.08 | 0 | +0.07(+0.47%) |
Nov 08, 2013 | 14.54 | 15.14 | 14.47 | 15.01 | 0 | +0.51(+3.51%) |
Nov 07, 2013 | 14.80 | 14.87 | 14.46 | 14.50 | 0 | -0.26(-1.75%) |
Nov 06, 2013 | 14.73 | 14.85 | 14.61 | 14.76 | 0 | +0.09(+0.59%) |
Nov 05, 2013 | 14.65 | 14.78 | 14.47 | 14.67 | 2,322,410 | -0.09(-0.64%) |
Nov 04, 2013 | 14.76 | 14.87 | 14.65 | 14.76 | 3,908,177 | +0.32(+2.22%) |
Nov 01, 2013 | 14.15 | 14.49 | 14.10 | 14.44 | 0 | +0.36(+2.53%) |
Oct 31, 2013 | 13.94 | 14.19 | 13.82 | 14.09 | 3,102,746 | +0.16(+1.15%) |
Oct 30, 2013 | 13.97 | 14.05 | 13.76 | 13.93 | 2,787,636 | -0.07(-0.50%) |
Oct 29, 2013 | 14.06 | 14.14 | 13.84 | 14.00 | 3,583,007 | +0.00(+0.03%) |
Oct 28, 2013 | 14.06 | 14.07 | 13.75 | 13.99 | 0 | -0.07(-0.47%) |
Oct 25, 2013 | 14.24 | 14.29 | 14.00 | 14.06 | 0 | -0.22(-1.54%) |
Oct 24, 2013 | 14.45 | 14.52 | 14.24 | 14.28 | 2,300,689 | -0.16(-1.08%) |
Oct 23, 2013 | 14.19 | 14.49 | 14.01 | 14.44 | 0 | -0.01(-0.05%) |
Oct 22, 2013 | 14.36 | 14.49 | 14.28 | 14.44 | 3,418,312 | +0.12(+0.82%) |
Oct 21, 2013 | 14.19 | 14.40 | 14.16 | 14.33 | 2,868,817 | +0.16(+1.11%) |
Oct 18, 2013 | 14.06 | 14.19 | 13.90 | 14.17 | 3,192,951 | +0.16(+1.12%) |
Oct 17, 2013 | 13.58 | 14.23 | 13.51 | 14.01 | 5,292,180 | +0.53(+3.95%) |
Oct 16, 2013 | 13.79 | 13.85 | 13.46 | 13.48 | 3,826,124 | -0.01(-0.06%) |
Oct 15, 2013 | 13.47 | 13.75 | 13.41 | 13.49 | 2,850,261 | -0.01(-0.06%) |
Oct 14, 2013 | 13.17 | 13.56 | 13.14 | 13.50 | 1,687,267 | +0.22(+1.65%) |
Oct 11, 2013 | 13.17 | 13.30 | 13.10 | 13.28 | 0 | +0.13(+0.95%) |
Oct 10, 2013 | 13.00 | 13.20 | 12.96 | 13.15 | 1,488,148 | +0.32(+2.50%) |
Oct 09, 2013 | 12.97 | 12.98 | 12.74 | 12.83 | 0 | -0.09(-0.73%) |
Oct 08, 2013 | 13.04 | 13.14 | 12.85 | 12.92 | 1,735,982 | -0.09(-0.72%) |
Oct 07, 2013 | 13.06 | 13.18 | 12.96 | 13.02 | 1,617,782 | -0.18(-1.37%) |
Oct 04, 2013 | 13.14 | 13.25 | 13.04 | 13.20 | 0 | +0.09(+0.66%) |
Oct 03, 2013 | 13.31 | 13.39 | 13.06 | 13.11 | 1,966,968 | -0.20(-1.47%) |
Oct 02, 2013 | 13.12 | 13.37 | 13.12 | 13.31 | 0 | +0.05(+0.35%) |
Oct 01, 2013 | 13.06 | 13.36 | 12.98 | 13.26 | 4,114,902 | +0.16(+1.26%) |
Sep 30, 2013 | 12.72 | 13.19 | 12.69 | 13.10 | 2,974,007 | +0.16(+1.27%) |
Sep 27, 2013 | 12.99 | 13.05 | 12.86 | 12.93 | 0 | -0.20(-1.49%) |
Sep 26, 2013 | 13.08 | 13.20 | 13.00 | 13.13 | 1,591,035 | +0.11(+0.84%) |
Sep 25, 2013 | 13.10 | 13.17 | 12.89 | 13.02 | 2,257,179 | +0.12(+0.90%) |
Sep 24, 2013 | 12.89 | 13.08 | 12.87 | 12.90 | 3,057,118 | -0.07(-0.54%) |
Sep 23, 2013 | 13.08 | 13.31 | 12.96 | 12.97 | 3,045,965 | -0.08(-0.60%) |
Sep 20, 2013 | 13.28 | 13.38 | 12.89 | 13.05 | 0 | -0.22(-1.64%) |
Sep 19, 2013 | 13.50 | 13.59 | 13.27 | 13.27 | 2,657,441 | -0.28(-2.06%) |
Sep 18, 2013 | 13.35 | 13.67 | 13.12 | 13.55 | 6,606,344 | +0.13(+0.98%) |
Sep 17, 2013 | 13.11 | 13.43 | 13.07 | 13.41 | 0 | +0.34(+2.62%) |
Sep 16, 2013 | 13.24 | 13.20 | 13.04 | 13.07 | 0 | +0.02(+0.12%) |
Sep 13, 2013 | 13.10 | 13.14 | 13.00 | 13.06 | 0 | +0.02(+0.18%) |
Sep 12, 2013 | 12.98 | 13.10 | 12.92 | 13.03 | 2,671,420 | -0.05(-0.42%) |
Sep 11, 2013 | 12.80 | 13.11 | 12.62 | 13.09 | 3,015,233 | +0.26(+2.06%) |
Sep 10, 2013 | 12.62 | 12.95 | 12.60 | 12.82 | 4,502,353 | +0.33(+2.62%) |
Sep 09, 2013 | 12.15 | 12.54 | 12.13 | 12.50 | 2,475,784 | +0.40(+3.28%) |
Sep 06, 2013 | 12.12 | 12.14 | 11.88 | 12.10 | 0 | +0.06(+0.52%) |
Sep 05, 2013 | 11.95 | 12.15 | 11.76 | 12.04 | 2,322,996 | +0.05(+0.42%) |
Sep 04, 2013 | 11.84 | 12.01 | 11.79 | 11.99 | 2,775,620 | +0.14(+1.22%) |