Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 16.74 | 16.77 | 16.17 | 16.32 | 0 | -0.38(-2.26%) |
Nov 27, 2013 | 16.23 | 16.73 | 16.23 | 16.70 | 0 | +0.53(+3.30%) |
Nov 26, 2013 | 15.33 | 16.29 | 15.02 | 16.17 | 0 | +0.89(+5.84%) |
Nov 25, 2013 | 15.93 | 16.12 | 15.17 | 15.27 | 0 | -0.73(-4.54%) |
Nov 22, 2013 | 15.98 | 16.29 | 15.73 | 16.00 | 0 | +0.06(+0.40%) |
Nov 21, 2013 | 15.49 | 16.16 | 15.37 | 15.94 | 59,284 | +0.55(+3.59%) |
Nov 20, 2013 | 15.40 | 15.59 | 15.26 | 15.38 | 0 | +0.09(+0.60%) |
Nov 19, 2013 | 15.92 | 16.13 | 15.18 | 15.29 | 57,038 | -0.67(-4.20%) |
Nov 18, 2013 | 16.06 | 16.28 | 15.63 | 15.96 | 0 | -0.05(-0.29%) |
Nov 15, 2013 | 16.20 | 16.21 | 15.88 | 16.01 | 0 | -0.23(-1.42%) |
Nov 14, 2013 | 16.75 | 16.75 | 16.20 | 16.24 | 0 | -0.48(-2.86%) |
Nov 13, 2013 | 16.40 | 16.74 | 16.20 | 16.72 | 30,652 | +0.25(+1.51%) |
Nov 12, 2013 | 16.73 | 16.78 | 16.36 | 16.47 | 0 | -0.27(-1.59%) |
Nov 11, 2013 | 16.39 | 16.97 | 16.18 | 16.74 | 0 | +0.24(+1.45%) |
Nov 08, 2013 | 16.17 | 17.05 | 16.17 | 16.50 | 0 | +0.34(+2.11%) |
Nov 07, 2013 | 17.33 | 17.35 | 16.13 | 16.16 | 110,715 | -1.07(-6.19%) |
Nov 06, 2013 | 17.09 | 17.49 | 16.83 | 17.22 | 66,615 | +0.21(+1.24%) |
Nov 05, 2013 | 16.65 | 17.13 | 16.64 | 17.01 | 0 | +0.19(+1.15%) |
Nov 04, 2013 | 16.31 | 17.30 | 16.23 | 16.82 | 167,244 | +0.52(+3.22%) |
Nov 01, 2013 | 15.54 | 16.43 | 15.42 | 16.29 | 0 | +0.74(+4.79%) |
Oct 31, 2013 | 16.14 | 16.25 | 15.50 | 15.55 | 0 | -0.74(-4.52%) |
Oct 30, 2013 | 17.47 | 17.54 | 16.07 | 16.29 | 381,135 | -1.22(-6.99%) |
Oct 29, 2013 | 17.66 | 17.66 | 17.38 | 17.51 | 0 | -0.05(-0.26%) |
Oct 28, 2013 | 17.56 | 17.80 | 17.33 | 17.55 | 0 | +0.12(+0.69%) |
Oct 25, 2013 | 17.68 | 17.89 | 17.25 | 17.43 | 0 | -0.17(-0.94%) |
Oct 24, 2013 | 17.24 | 17.60 | 17.04 | 17.60 | 119,901 | +0.40(+2.30%) |
Oct 23, 2013 | 19.56 | 19.56 | 16.15 | 17.20 | 0 | -2.99(-14.80%) |
Oct 22, 2013 | 20.00 | 20.23 | 19.85 | 20.19 | 104,042 | +0.23(+1.15%) |
Oct 21, 2013 | 20.07 | 20.23 | 19.81 | 19.96 | 106,671 | +0.06(+0.28%) |
Oct 18, 2013 | 19.31 | 20.34 | 18.65 | 19.91 | 218,325 | +0.68(+3.54%) |
Oct 17, 2013 | 19.01 | 19.31 | 18.83 | 19.23 | 70,276 | +0.23(+1.21%) |
Oct 16, 2013 | 18.70 | 19.31 | 18.34 | 19.00 | 75,500 | +0.38(+2.02%) |
Oct 15, 2013 | 18.48 | 18.80 | 18.31 | 18.62 | 47,620 | +0.16(+0.85%) |
Oct 14, 2013 | 18.21 | 18.57 | 18.02 | 18.46 | 41,283 | +0.06(+0.35%) |
Oct 11, 2013 | 17.95 | 18.83 | 17.95 | 18.40 | 0 | +0.45(+2.51%) |
Oct 10, 2013 | 17.84 | 18.34 | 17.84 | 17.95 | 46,893 | +0.29(+1.61%) |
Oct 09, 2013 | 17.58 | 17.76 | 17.52 | 17.66 | 22,058 | +0.07(+0.42%) |
Oct 08, 2013 | 17.72 | 17.83 | 17.44 | 17.59 | 72,262 | -0.22(-1.24%) |
Oct 07, 2013 | 18.06 | 18.11 | 17.57 | 17.81 | 0 | -0.39(-2.12%) |
Oct 04, 2013 | 18.08 | 18.36 | 18.06 | 18.20 | 0 | +0.16(+0.87%) |
Oct 03, 2013 | 17.87 | 18.18 | 17.57 | 18.04 | 0 | +0.14(+0.77%) |
Oct 02, 2013 | 17.94 | 18.16 | 17.60 | 17.90 | 51,265 | -0.12(-0.66%) |
Oct 01, 2013 | 17.50 | 18.02 | 17.49 | 18.02 | 57,352 | +0.57(+3.27%) |
Sep 30, 2013 | 17.48 | 17.68 | 17.38 | 17.45 | 0 | -0.16(-0.89%) |
Sep 27, 2013 | 17.80 | 17.96 | 17.47 | 17.61 | 0 | -0.36(-2.00%) |
Sep 26, 2013 | 17.93 | 18.07 | 17.72 | 17.97 | 56,904 | +0.10(+0.57%) |
Sep 25, 2013 | 17.50 | 17.93 | 17.50 | 17.87 | 53,456 | +0.43(+2.48%) |
Sep 24, 2013 | 17.48 | 17.78 | 17.26 | 17.43 | 59,673 | -0.06(-0.32%) |
Sep 23, 2013 | 17.62 | 17.67 | 17.24 | 17.49 | 49,975 | -0.19(-1.09%) |
Sep 20, 2013 | 17.43 | 17.77 | 17.19 | 17.68 | 0 | +0.31(+1.80%) |
Sep 19, 2013 | 17.79 | 17.79 | 16.84 | 17.37 | 0 | -0.34(-1.92%) |
Sep 18, 2013 | 17.73 | 17.93 | 17.60 | 17.71 | 0 | +0.03(+0.16%) |
Sep 17, 2013 | 17.53 | 17.83 | 17.50 | 17.68 | 0 | +0.21(+1.21%) |
Sep 16, 2013 | 17.66 | 17.72 | 17.43 | 17.47 | 0 | -0.15(-0.83%) |
Sep 13, 2013 | 17.53 | 17.64 | 17.33 | 17.62 | 0 | +0.19(+1.11%) |
Sep 12, 2013 | 17.21 | 17.73 | 17.07 | 17.43 | 0 | +0.10(+0.58%) |
Sep 11, 2013 | 17.54 | 17.65 | 16.76 | 17.32 | 0 | -0.34(-1.93%) |
Sep 10, 2013 | 18.11 | 18.11 | 17.56 | 17.66 | 72,718 | -0.36(-1.99%) |
Sep 09, 2013 | 17.59 | 18.11 | 17.59 | 18.02 | 0 | +0.46(+2.62%) |
Sep 06, 2013 | 17.61 | 17.73 | 17.39 | 17.56 | 0 | +0.01(+0.05%) |
Sep 05, 2013 | 17.79 | 17.79 | 17.43 | 17.55 | 0 | -0.24(-1.34%) |
Sep 04, 2013 | 17.45 | 17.86 | 17.38 | 17.79 | 0 | +0.44(+2.54%) |