Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 19.46 | 19.80 | 19.26 | 19.57 | 0 | +0.31(+1.61%) |
Nov 27, 2013 | 18.51 | 19.44 | 18.51 | 19.26 | 0 | +0.71(+3.81%) |
Nov 26, 2013 | 18.54 | 18.87 | 18.54 | 18.56 | 0 | -0.02(-0.09%) |
Nov 25, 2013 | 18.84 | 19.63 | 18.56 | 18.57 | 92,910 | -0.10(-0.55%) |
Nov 22, 2013 | 18.52 | 18.93 | 18.11 | 18.68 | 0 | +0.22(+1.21%) |
Nov 21, 2013 | 18.37 | 18.55 | 18.34 | 18.45 | 24,332 | +0.16(+0.89%) |
Nov 20, 2013 | 18.27 | 18.35 | 17.97 | 18.29 | 0 | -0.03(-0.19%) |
Nov 19, 2013 | 18.50 | 18.65 | 18.12 | 18.32 | 24,545 | -0.23(-1.25%) |
Nov 18, 2013 | 18.13 | 18.80 | 18.13 | 18.56 | 0 | +0.28(+1.55%) |
Nov 15, 2013 | 18.19 | 18.42 | 18.02 | 18.27 | 0 | +0.04(+0.24%) |
Nov 14, 2013 | 18.49 | 18.50 | 18.02 | 18.23 | 0 | -0.26(-1.40%) |
Nov 13, 2013 | 18.44 | 18.50 | 18.16 | 18.49 | 0 | -0.01(-0.05%) |
Nov 12, 2013 | 18.37 | 18.50 | 17.62 | 18.50 | 0 | +0.16(+0.85%) |
Nov 11, 2013 | 18.51 | 18.64 | 18.08 | 18.34 | 0 | -0.06(-0.33%) |
Nov 08, 2013 | 18.13 | 18.51 | 18.08 | 18.40 | 0 | +0.26(+1.42%) |
Nov 07, 2013 | 18.34 | 18.37 | 17.56 | 18.14 | 43,712 | -0.16(-0.89%) |
Nov 06, 2013 | 18.31 | 18.41 | 18.03 | 18.31 | 34,652 | +0.18(+1.00%) |
Nov 05, 2013 | 18.20 | 18.43 | 17.99 | 18.13 | 0 | -0.11(-0.61%) |
Nov 04, 2013 | 18.39 | 18.58 | 18.05 | 18.24 | 109,465 | +0.02(+0.09%) |
Nov 01, 2013 | 18.08 | 18.30 | 17.94 | 18.22 | 0 | +0.10(+0.57%) |
Oct 31, 2013 | 18.07 | 18.28 | 17.72 | 18.12 | 0 | +0.16(+0.91%) |
Oct 30, 2013 | 16.58 | 18.19 | 16.58 | 17.95 | 257,448 | +2.22(+14.12%) |
Oct 29, 2013 | 15.75 | 15.83 | 14.75 | 15.73 | 0 | -0.10(-0.65%) |
Oct 28, 2013 | 15.83 | 15.89 | 15.83 | 15.83 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 15.86 | 15.89 | 15.80 | 15.83 | 0 | +0.06(+0.38%) |
Oct 24, 2013 | 15.54 | 15.79 | 15.54 | 15.77 | 13,358 | +0.23(+1.50%) |
Oct 23, 2013 | 15.50 | 15.61 | 15.49 | 15.54 | 0 | -0.04(-0.28%) |
Oct 22, 2013 | 15.57 | 15.73 | 15.45 | 15.59 | 43,082 | +0.04(+0.28%) |
Oct 21, 2013 | 15.59 | 15.59 | 15.46 | 15.54 | 53,880 | +0.03(+0.22%) |
Oct 18, 2013 | 15.70 | 15.70 | 15.34 | 15.51 | 60,763 | -0.01(-0.06%) |
Oct 17, 2013 | 15.50 | 15.65 | 15.46 | 15.52 | 33,854 | -0.01(-0.06%) |
Oct 16, 2013 | 15.86 | 15.87 | 15.51 | 15.52 | 17,182 | -0.28(-1.74%) |
Oct 15, 2013 | 16.27 | 16.27 | 15.68 | 15.80 | 56,392 | +0.20(+1.27%) |
Oct 14, 2013 | 15.51 | 15.66 | 15.42 | 15.60 | 19,124 | +0.10(+0.67%) |
Oct 11, 2013 | 14.97 | 15.62 | 14.97 | 15.50 | 0 | +0.44(+2.92%) |
Oct 10, 2013 | 15.15 | 15.28 | 14.98 | 15.06 | 66,743 | +0.09(+0.63%) |
Oct 09, 2013 | 14.95 | 15.02 | 14.84 | 14.97 | 25,437 | +0.12(+0.81%) |
Oct 08, 2013 | 14.97 | 14.97 | 14.70 | 14.85 | 14,891 | -0.08(-0.52%) |
Oct 07, 2013 | 15.27 | 15.38 | 14.60 | 14.92 | 0 | -0.45(-2.96%) |
Oct 04, 2013 | 14.84 | 15.42 | 14.84 | 15.38 | 0 | +0.51(+3.46%) |
Oct 03, 2013 | 14.86 | 14.94 | 14.79 | 14.86 | 0 | +0.02(+0.12%) |
Oct 02, 2013 | 14.82 | 14.92 | 14.78 | 14.85 | 21,984 | -0.12(-0.80%) |
Oct 01, 2013 | 14.92 | 14.97 | 14.84 | 14.97 | 23,508 | +0.01(+0.06%) |
Sep 30, 2013 | 14.84 | 15.10 | 14.84 | 14.96 | 0 | +0.04(+0.29%) |
Sep 27, 2013 | 14.88 | 14.99 | 14.62 | 14.91 | 0 | -0.09(-0.63%) |
Sep 26, 2013 | 15.08 | 15.08 | 14.67 | 15.01 | 21,302 | -0.13(-0.88%) |
Sep 25, 2013 | 14.95 | 15.21 | 15.01 | 15.14 | 14,008 | +0.13(+0.89%) |
Sep 24, 2013 | 14.85 | 15.08 | 14.82 | 15.01 | 8,345 | +0.02(+0.11%) |
Sep 23, 2013 | 15.14 | 15.23 | 14.95 | 14.99 | 14,026 | -0.09(-0.63%) |
Sep 20, 2013 | 15.01 | 15.29 | 14.97 | 15.09 | 0 | +0.08(+0.51%) |
Sep 19, 2013 | 15.27 | 15.27 | 14.78 | 15.01 | 0 | -0.26(-1.69%) |
Sep 18, 2013 | 15.01 | 15.27 | 14.68 | 15.27 | 0 | +0.23(+1.54%) |
Sep 17, 2013 | 14.90 | 15.04 | 14.79 | 15.03 | 0 | +0.21(+1.45%) |
Sep 16, 2013 | 14.73 | 14.96 | 14.69 | 14.82 | 0 | +0.09(+0.58%) |
Sep 13, 2013 | 14.82 | 15.25 | 14.63 | 14.73 | 0 | -0.02(-0.12%) |
Sep 12, 2013 | 14.82 | 15.03 | 14.62 | 14.75 | 0 | -0.11(-0.75%) |
Sep 11, 2013 | 15.05 | 15.10 | 14.75 | 14.86 | 0 | -0.27(-1.81%) |
Sep 10, 2013 | 15.10 | 15.18 | 14.64 | 15.14 | 17,283 | +0.07(+0.46%) |
Sep 09, 2013 | 14.88 | 15.08 | 14.67 | 15.07 | 0 | +0.21(+1.38%) |
Sep 06, 2013 | 14.78 | 14.87 | 14.58 | 14.86 | 0 | +0.11(+0.76%) |
Sep 05, 2013 | 14.96 | 15.22 | 14.68 | 14.75 | 0 | -0.15(-0.98%) |
Sep 04, 2013 | 15.17 | 15.51 | 14.85 | 14.90 | 0 | -0.24(-1.59%) |