Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 15.94 | 15.94 | 15.74 | 15.74 | 222,495 | -0.13(-0.82%) |
Nov 27, 2013 | 15.77 | 15.88 | 15.75 | 15.87 | 708,372 | +0.11(+0.73%) |
Nov 26, 2013 | 15.74 | 15.86 | 15.74 | 15.76 | 370,219 | -0.00(-0.01%) |
Nov 25, 2013 | 15.83 | 15.88 | 15.72 | 15.76 | 714,424 | +0.03(+0.16%) |
Nov 22, 2013 | 15.60 | 15.75 | 15.57 | 15.74 | 950,338 | +0.13(+0.82%) |
Nov 21, 2013 | 15.29 | 15.64 | 15.28 | 15.61 | 487,866 | +0.42(+2.77%) |
Nov 20, 2013 | 15.33 | 15.43 | 15.11 | 15.19 | 710,196 | -0.10(-0.68%) |
Nov 19, 2013 | 15.29 | 15.44 | 15.24 | 15.29 | 688,888 | -0.02(-0.13%) |
Nov 18, 2013 | 15.42 | 15.52 | 15.24 | 15.31 | 1,638,447 | -0.04(-0.24%) |
Nov 15, 2013 | 15.31 | 15.37 | 15.22 | 15.35 | 506,463 | +0.13(+0.85%) |
Nov 14, 2013 | 15.00 | 15.24 | 14.99 | 15.22 | 442,716 | +0.48(+3.23%) |
Nov 12, 2013 | 14.87 | 14.91 | 14.64 | 14.74 | 642,793 | -0.24(-1.59%) |
Nov 11, 2013 | 14.96 | 15.03 | 14.86 | 14.98 | 231,737 | +0.03(+0.22%) |
Nov 08, 2013 | 14.42 | 14.96 | 14.42 | 14.94 | 670,576 | +0.54(+3.74%) |
Nov 07, 2013 | 14.84 | 14.86 | 14.40 | 14.41 | 696,663 | -0.33(-2.27%) |
Nov 06, 2013 | 14.72 | 14.82 | 14.69 | 14.74 | 432,229 | +0.10(+0.69%) |
Nov 05, 2013 | 14.70 | 14.72 | 14.58 | 14.64 | 308,911 | -0.14(-0.92%) |
Nov 04, 2013 | 14.84 | 14.86 | 14.70 | 14.78 | 217,094 | +0.00(+0.00%) |
Nov 01, 2013 | 14.75 | 14.82 | 14.62 | 14.78 | 494,060 | +0.08(+0.56%) |
Oct 31, 2013 | 14.98 | 14.98 | 14.69 | 14.69 | 524,790 | -0.32(-2.10%) |
Oct 30, 2013 | 15.19 | 15.20 | 14.94 | 15.01 | 841,462 | -0.17(-1.12%) |
Oct 29, 2013 | 15.21 | 15.21 | 15.07 | 15.18 | 396,392 | +0.07(+0.46%) |
Oct 28, 2013 | 15.20 | 15.20 | 15.05 | 15.11 | 370,971 | -0.03(-0.23%) |
Oct 25, 2013 | 15.02 | 15.15 | 15.00 | 15.14 | 231,436 | +0.11(+0.72%) |
Oct 24, 2013 | 15.02 | 15.04 | 14.89 | 15.04 | 398,481 | +0.10(+0.66%) |
Oct 23, 2013 | 15.02 | 15.04 | 14.87 | 14.94 | 570,168 | -0.20(-1.35%) |
Oct 22, 2013 | 15.14 | 15.31 | 15.10 | 15.14 | 573,681 | +0.07(+0.45%) |
Oct 21, 2013 | 15.10 | 15.15 | 15.03 | 15.07 | 1,041,962 | -0.06(-0.39%) |
Oct 18, 2013 | 15.11 | 15.16 | 14.93 | 15.13 | 1,143,070 | +0.08(+0.55%) |
Oct 17, 2013 | 14.60 | 15.07 | 14.60 | 15.05 | 1,687,874 | +0.31(+2.09%) |
Oct 16, 2013 | 14.35 | 14.76 | 14.33 | 14.74 | 1,109,973 | +0.56(+3.92%) |
Oct 15, 2013 | 14.36 | 14.45 | 14.15 | 14.19 | 687,722 | -0.20(-1.41%) |
Oct 14, 2013 | 14.07 | 14.41 | 14.05 | 14.39 | 836,104 | +0.12(+0.83%) |
Oct 11, 2013 | 14.03 | 14.27 | 13.93 | 14.27 | 954,616 | +0.21(+1.48%) |
Oct 10, 2013 | 13.69 | 14.07 | 13.64 | 14.06 | 1,684,791 | +0.73(+5.51%) |
Oct 09, 2013 | 13.32 | 13.44 | 13.16 | 13.33 | 1,356,831 | +0.07(+0.56%) |
Oct 08, 2013 | 13.62 | 13.64 | 13.24 | 13.25 | 1,660,178 | -0.36(-2.64%) |
Oct 07, 2013 | 13.67 | 13.77 | 13.58 | 13.61 | 705,361 | -0.30(-2.14%) |
Oct 04, 2013 | 13.72 | 13.91 | 13.69 | 13.91 | 1,404,957 | +0.22(+1.61%) |
Oct 03, 2013 | 13.87 | 13.89 | 13.53 | 13.69 | 1,207,419 | -0.23(-1.67%) |
Oct 02, 2013 | 13.82 | 13.95 | 13.72 | 13.92 | 915,932 | -0.05(-0.35%) |
Oct 01, 2013 | 13.81 | 14.02 | 13.79 | 13.97 | 979,387 | +0.05(+0.36%) |
Sep 27, 2013 | 13.92 | 13.97 | 13.84 | 13.92 | 637,951 | -0.11(-0.77%) |
Sep 26, 2013 | 14.07 | 14.15 | 13.90 | 14.03 | 557,744 | +0.04(+0.30%) |
Sep 25, 2013 | 13.90 | 14.07 | 13.78 | 13.99 | 654,732 | +0.11(+0.81%) |
Sep 24, 2013 | 14.04 | 14.09 | 13.85 | 13.87 | 668,578 | -0.14(-0.98%) |
Sep 23, 2013 | 14.23 | 14.23 | 13.99 | 14.01 | 1,529,579 | -0.33(-2.32%) |
Sep 20, 2013 | 14.53 | 14.58 | 14.32 | 14.34 | 1,492,157 | -0.16(-1.14%) |
Sep 19, 2013 | 14.74 | 14.76 | 14.46 | 14.51 | 1,706,051 | -0.13(-0.90%) |
Sep 18, 2013 | 14.26 | 14.76 | 14.20 | 14.64 | 1,548,444 | +0.31(+2.18%) |
Sep 17, 2013 | 14.18 | 14.33 | 14.18 | 14.33 | 752,414 | +0.14(+1.00%) |
Sep 16, 2013 | 14.23 | 14.29 | 14.15 | 14.18 | 945,496 | +0.27(+1.91%) |
Sep 13, 2013 | 13.83 | 13.93 | 13.82 | 13.92 | 844,813 | +0.08(+0.59%) |
Sep 12, 2013 | 14.02 | 14.03 | 13.81 | 13.84 | 1,001,332 | -0.17(-1.20%) |
Sep 11, 2013 | 13.92 | 14.01 | 13.85 | 14.00 | 796,545 | +0.06(+0.42%) |
Sep 10, 2013 | 13.84 | 13.96 | 13.84 | 13.95 | 1,063,411 | +0.31(+2.25%) |
Sep 09, 2013 | 13.44 | 13.64 | 13.40 | 13.64 | 1,048,290 | +0.30(+2.27%) |
Sep 06, 2013 | 13.42 | 13.49 | 13.07 | 13.34 | 1,259,943 | +0.02(+0.16%) |
Sep 05, 2013 | 13.29 | 13.44 | 13.27 | 13.31 | 694,366 | +0.05(+0.36%) |
Sep 04, 2013 | 13.10 | 13.38 | 13.04 | 13.27 | 740,580 | +0.18(+1.41%) |