Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 16.05 | 16.23 | 15.85 | 15.86 | 0 | -0.14(-0.88%) |
Nov 27, 2013 | 15.52 | 16.01 | 15.49 | 16.01 | 0 | +0.54(+3.52%) |
Nov 26, 2013 | 15.79 | 15.79 | 15.25 | 15.46 | 0 | -0.31(-1.96%) |
Nov 25, 2013 | 15.43 | 15.82 | 15.36 | 15.77 | 186,195 | +0.44(+2.88%) |
Nov 22, 2013 | 15.13 | 15.40 | 15.07 | 15.33 | 0 | +0.15(+0.99%) |
Nov 21, 2013 | 15.07 | 15.39 | 15.05 | 15.18 | 180,681 | +0.17(+1.13%) |
Nov 20, 2013 | 15.13 | 15.13 | 14.91 | 15.01 | 0 | -0.02(-0.13%) |
Nov 19, 2013 | 15.14 | 15.39 | 15.00 | 15.03 | 188,339 | -0.06(-0.37%) |
Nov 18, 2013 | 15.35 | 15.37 | 15.05 | 15.09 | 0 | -0.15(-0.99%) |
Nov 15, 2013 | 15.02 | 15.27 | 14.93 | 15.24 | 0 | +0.22(+1.44%) |
Nov 14, 2013 | 14.91 | 15.02 | 14.68 | 15.02 | 185,189 | +0.13(+0.88%) |
Nov 13, 2013 | 14.76 | 14.89 | 14.54 | 14.89 | 0 | +0.03(+0.19%) |
Nov 12, 2013 | 14.55 | 15.12 | 14.48 | 14.86 | 0 | +0.30(+2.03%) |
Nov 11, 2013 | 14.79 | 14.91 | 14.53 | 14.56 | 0 | -0.22(-1.49%) |
Nov 08, 2013 | 14.42 | 15.12 | 14.32 | 14.78 | 0 | +0.37(+2.54%) |
Nov 07, 2013 | 15.04 | 15.07 | 14.31 | 14.42 | 729,334 | -1.17(-7.53%) |
Nov 06, 2013 | 15.35 | 15.79 | 14.82 | 15.59 | 506,157 | +0.38(+2.47%) |
Nov 05, 2013 | 14.52 | 15.34 | 14.47 | 15.22 | 536,149 | +0.68(+4.65%) |
Nov 04, 2013 | 14.18 | 14.63 | 14.09 | 14.54 | 762,492 | +0.35(+2.45%) |
Nov 01, 2013 | 14.11 | 14.41 | 13.97 | 14.19 | 0 | +0.08(+0.53%) |
Oct 31, 2013 | 14.36 | 14.36 | 14.01 | 14.12 | 0 | -0.20(-1.38%) |
Oct 30, 2013 | 14.29 | 14.41 | 14.06 | 14.32 | 291,537 | +0.08(+0.53%) |
Oct 29, 2013 | 14.32 | 14.43 | 14.17 | 14.24 | 0 | -0.06(-0.39%) |
Oct 28, 2013 | 14.27 | 14.35 | 14.19 | 14.30 | 0 | +0.05(+0.33%) |
Oct 25, 2013 | 14.42 | 14.45 | 14.08 | 14.25 | 0 | -0.12(-0.85%) |
Oct 24, 2013 | 13.96 | 14.37 | 13.74 | 14.37 | 477,216 | +0.49(+3.52%) |
Oct 23, 2013 | 13.95 | 14.08 | 13.86 | 13.88 | 153,833 | -0.20(-1.40%) |
Oct 22, 2013 | 13.87 | 14.23 | 13.86 | 14.08 | 335,698 | +0.34(+2.46%) |
Oct 21, 2013 | 13.78 | 13.88 | 13.61 | 13.74 | 254,791 | +0.03(+0.20%) |
Oct 18, 2013 | 13.71 | 13.88 | 13.60 | 13.71 | 264,231 | +0.12(+0.90%) |
Oct 17, 2013 | 13.43 | 13.71 | 13.31 | 13.59 | 291,924 | +0.13(+0.98%) |
Oct 16, 2013 | 13.50 | 13.58 | 13.36 | 13.46 | 225,899 | -0.04(-0.28%) |
Oct 15, 2013 | 13.35 | 13.63 | 13.31 | 13.50 | 284,887 | +0.15(+1.13%) |
Oct 14, 2013 | 13.25 | 13.39 | 13.12 | 13.35 | 136,037 | +0.03(+0.21%) |
Oct 11, 2013 | 13.04 | 13.42 | 13.04 | 13.32 | 0 | +0.27(+2.09%) |
Oct 10, 2013 | 12.98 | 13.30 | 12.97 | 13.05 | 206,547 | +0.31(+2.43%) |
Oct 09, 2013 | 12.94 | 12.94 | 12.66 | 12.74 | 327,224 | -0.15(-1.17%) |
Oct 08, 2013 | 13.22 | 13.27 | 12.87 | 12.89 | 285,902 | -0.29(-2.21%) |
Oct 07, 2013 | 13.25 | 13.29 | 13.05 | 13.18 | 0 | -0.26(-1.96%) |
Oct 04, 2013 | 13.26 | 13.61 | 13.15 | 13.44 | 0 | +0.15(+1.13%) |
Oct 03, 2013 | 13.45 | 13.48 | 13.11 | 13.29 | 0 | -0.23(-1.67%) |
Oct 02, 2013 | 13.86 | 13.97 | 13.50 | 13.52 | 215,047 | -0.43(-3.10%) |
Oct 01, 2013 | 13.64 | 14.03 | 13.64 | 13.95 | 303,830 | +0.32(+2.34%) |
Sep 30, 2013 | 13.64 | 13.79 | 13.56 | 13.63 | 268,194 | -0.19(-1.36%) |
Sep 27, 2013 | 13.94 | 14.04 | 13.77 | 13.82 | 0 | -0.27(-1.93%) |
Sep 26, 2013 | 14.09 | 14.16 | 13.95 | 14.09 | 245,840 | +0.04(+0.27%) |
Sep 25, 2013 | 14.26 | 14.27 | 14.04 | 14.05 | 312,659 | -0.21(-1.44%) |
Sep 24, 2013 | 14.11 | 14.46 | 14.11 | 14.26 | 440,944 | +0.21(+1.47%) |
Sep 23, 2013 | 14.30 | 14.31 | 14.03 | 14.05 | 287,049 | -0.25(-1.77%) |
Sep 20, 2013 | 14.33 | 14.45 | 14.26 | 14.31 | 0 | -0.01(-0.06%) |
Sep 19, 2013 | 14.31 | 14.42 | 14.06 | 14.31 | 275,562 | +0.04(+0.26%) |
Sep 18, 2013 | 14.03 | 14.44 | 13.97 | 14.28 | 0 | +0.28(+2.01%) |
Sep 17, 2013 | 13.51 | 14.02 | 13.49 | 14.00 | 0 | +0.52(+3.89%) |
Sep 16, 2013 | 13.89 | 13.95 | 13.45 | 13.47 | 0 | -0.11(-0.83%) |
Sep 13, 2013 | 13.11 | 13.58 | 13.04 | 13.58 | 0 | +0.54(+4.16%) |
Sep 12, 2013 | 13.16 | 13.31 | 13.03 | 13.04 | 0 | -0.12(-0.92%) |
Sep 11, 2013 | 13.27 | 13.39 | 13.12 | 13.16 | 0 | -0.17(-1.26%) |
Sep 10, 2013 | 12.74 | 13.35 | 12.74 | 13.33 | 352,348 | +0.73(+5.79%) |
Sep 09, 2013 | 12.17 | 12.62 | 12.10 | 12.60 | 0 | +0.52(+4.34%) |
Sep 06, 2013 | 12.23 | 12.27 | 11.87 | 12.08 | 0 | -0.07(-0.54%) |
Sep 05, 2013 | 12.02 | 12.25 | 11.93 | 12.14 | 0 | +0.12(+1.01%) |
Sep 04, 2013 | 11.96 | 12.13 | 11.85 | 12.02 | 0 | +0.11(+0.94%) |