Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 18.66 | 18.69 | 18.35 | 18.53 | 0 | +0.01(+0.05%) |
Nov 27, 2013 | 18.08 | 18.61 | 17.85 | 18.52 | 0 | +0.43(+2.35%) |
Nov 26, 2013 | 17.78 | 18.28 | 17.52 | 18.10 | 0 | +0.34(+1.92%) |
Nov 25, 2013 | 17.83 | 18.09 | 17.64 | 17.76 | 112,518 | -0.08(-0.42%) |
Nov 22, 2013 | 18.11 | 18.25 | 17.78 | 17.83 | 0 | -0.23(-1.26%) |
Nov 21, 2013 | 17.76 | 18.29 | 17.76 | 18.06 | 149,567 | +0.41(+2.31%) |
Nov 20, 2013 | 17.80 | 17.80 | 17.19 | 17.65 | 0 | -0.08(-0.43%) |
Nov 19, 2013 | 17.77 | 18.01 | 17.59 | 17.73 | 82,694 | -0.01(-0.05%) |
Nov 18, 2013 | 17.55 | 17.85 | 17.51 | 17.74 | 0 | +0.21(+1.19%) |
Nov 15, 2013 | 17.19 | 17.79 | 17.19 | 17.53 | 0 | +0.31(+1.82%) |
Nov 14, 2013 | 17.59 | 18.12 | 17.21 | 17.22 | 160,214 | -0.40(-2.26%) |
Nov 13, 2013 | 17.87 | 18.04 | 17.45 | 17.61 | 337,658 | -0.39(-2.16%) |
Nov 12, 2013 | 17.52 | 18.00 | 17.40 | 18.00 | 0 | +0.48(+2.76%) |
Nov 11, 2013 | 17.43 | 17.60 | 17.15 | 17.52 | 0 | +0.07(+0.38%) |
Nov 08, 2013 | 17.06 | 18.03 | 17.06 | 17.45 | 0 | +0.40(+2.33%) |
Nov 07, 2013 | 17.30 | 17.50 | 16.99 | 17.05 | 179,069 | -0.19(-1.10%) |
Nov 06, 2013 | 17.25 | 17.52 | 16.91 | 17.24 | 405,117 | +0.03(+0.16%) |
Nov 05, 2013 | 16.52 | 17.49 | 16.24 | 17.22 | 622,646 | -1.14(-6.19%) |
Nov 04, 2013 | 18.23 | 18.70 | 18.23 | 18.35 | 235,318 | +0.15(+0.83%) |
Nov 01, 2013 | 18.42 | 18.55 | 17.99 | 18.20 | 0 | -0.27(-1.44%) |
Oct 31, 2013 | 18.60 | 18.79 | 18.31 | 18.47 | 104,512 | -0.16(-0.86%) |
Oct 30, 2013 | 18.94 | 19.09 | 18.37 | 18.63 | 149,410 | -0.33(-1.75%) |
Oct 29, 2013 | 18.98 | 19.11 | 18.76 | 18.96 | 0 | +0.07(+0.35%) |
Oct 28, 2013 | 18.56 | 18.93 | 18.51 | 18.89 | 0 | +0.28(+1.53%) |
Oct 25, 2013 | 18.95 | 19.13 | 18.49 | 18.61 | 0 | -0.27(-1.40%) |
Oct 24, 2013 | 18.60 | 18.93 | 18.49 | 18.87 | 100,431 | +0.26(+1.37%) |
Oct 23, 2013 | 18.18 | 18.69 | 18.18 | 18.62 | 0 | +0.28(+1.55%) |
Oct 22, 2013 | 17.85 | 18.36 | 17.77 | 18.33 | 161,498 | +0.51(+2.87%) |
Oct 21, 2013 | 18.16 | 18.33 | 17.78 | 17.82 | 165,550 | -0.35(-1.93%) |
Oct 18, 2013 | 17.99 | 18.22 | 17.85 | 18.17 | 147,656 | +0.33(+1.86%) |
Oct 17, 2013 | 17.61 | 17.88 | 17.24 | 17.84 | 138,318 | +0.15(+0.86%) |
Oct 16, 2013 | 17.46 | 17.73 | 17.43 | 17.69 | 110,473 | +0.35(+2.02%) |
Oct 15, 2013 | 17.28 | 17.52 | 17.06 | 17.34 | 231,818 | -0.02(-0.11%) |
Oct 14, 2013 | 16.96 | 17.39 | 16.96 | 17.36 | 282,936 | +0.32(+1.89%) |
Oct 11, 2013 | 16.99 | 17.05 | 16.88 | 17.04 | 0 | -0.05(-0.28%) |
Oct 10, 2013 | 17.07 | 17.40 | 16.98 | 17.08 | 222,190 | +0.27(+1.58%) |
Oct 09, 2013 | 17.42 | 17.52 | 16.68 | 16.82 | 292,851 | -0.58(-3.32%) |
Oct 08, 2013 | 17.98 | 17.98 | 17.36 | 17.40 | 183,952 | -0.53(-2.96%) |
Oct 07, 2013 | 18.62 | 18.65 | 17.92 | 17.93 | 0 | -0.92(-4.87%) |
Oct 04, 2013 | 18.89 | 19.24 | 18.80 | 18.84 | 0 | -0.09(-0.50%) |
Oct 03, 2013 | 19.03 | 19.12 | 18.61 | 18.94 | 0 | -0.11(-0.60%) |
Oct 02, 2013 | 19.33 | 19.33 | 19.01 | 19.05 | 152,703 | -0.37(-1.90%) |
Oct 01, 2013 | 18.94 | 19.43 | 18.76 | 19.42 | 126,648 | +0.48(+2.55%) |
Sep 30, 2013 | 18.86 | 18.94 | 18.48 | 18.94 | 186,141 | -0.11(-0.60%) |
Sep 27, 2013 | 18.89 | 19.16 | 18.83 | 19.05 | 0 | +0.00(+0.00%) |
Sep 26, 2013 | 18.87 | 19.14 | 18.78 | 19.05 | 86,671 | +0.24(+1.26%) |
Sep 25, 2013 | 19.13 | 19.15 | 18.80 | 18.82 | 95,678 | -0.32(-1.68%) |
Sep 24, 2013 | 18.89 | 19.42 | 18.67 | 19.14 | 120,875 | +0.23(+1.20%) |
Sep 23, 2013 | 19.11 | 19.11 | 18.66 | 18.91 | 124,165 | -0.24(-1.24%) |
Sep 20, 2013 | 19.49 | 19.49 | 19.04 | 19.15 | 0 | -0.32(-1.65%) |
Sep 19, 2013 | 19.27 | 19.56 | 19.27 | 19.47 | 123,161 | +0.23(+1.18%) |
Sep 18, 2013 | 19.18 | 19.53 | 18.85 | 19.24 | 0 | +0.04(+0.20%) |
Sep 17, 2013 | 18.60 | 19.21 | 18.50 | 19.20 | 0 | +0.56(+3.00%) |
Sep 16, 2013 | 19.47 | 19.17 | 18.60 | 18.65 | 0 | -0.45(-2.38%) |
Sep 13, 2013 | 18.89 | 19.15 | 18.66 | 19.10 | 0 | +0.30(+1.61%) |
Sep 12, 2013 | 19.03 | 19.03 | 18.77 | 18.80 | 0 | -0.20(-1.05%) |
Sep 11, 2013 | 18.99 | 19.02 | 18.87 | 19.00 | 0 | +0.01(+0.05%) |
Sep 10, 2013 | 19.18 | 19.30 | 18.85 | 18.99 | 139,239 | -0.03(-0.15%) |
Sep 09, 2013 | 19.04 | 19.29 | 18.79 | 19.02 | 0 | +0.01(+0.05%) |
Sep 06, 2013 | 19.24 | 19.38 | 18.61 | 19.01 | 0 | -0.21(-1.08%) |
Sep 05, 2013 | 19.22 | 19.35 | 19.13 | 19.21 | 141,379 | -0.05(-0.25%) |
Sep 04, 2013 | 19.38 | 19.38 | 19.14 | 19.26 | 0 | -0.07(-0.34%) |