Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 19.88 | 19.88 | 19.54 | 19.65 | 0 | -0.10(-0.51%) |
Nov 27, 2013 | 19.55 | 19.88 | 19.49 | 19.75 | 0 | +0.26(+1.31%) |
Nov 26, 2013 | 19.07 | 19.50 | 18.97 | 19.49 | 0 | +0.43(+2.25%) |
Nov 25, 2013 | 19.14 | 19.34 | 19.03 | 19.06 | 342,113 | -0.07(-0.36%) |
Nov 22, 2013 | 19.16 | 19.39 | 19.09 | 19.13 | 0 | -0.03(-0.14%) |
Nov 21, 2013 | 18.60 | 19.19 | 18.59 | 19.16 | 764,720 | +0.64(+3.44%) |
Nov 20, 2013 | 18.12 | 18.66 | 18.10 | 18.52 | 0 | +0.41(+2.24%) |
Nov 19, 2013 | 18.09 | 18.26 | 17.93 | 18.11 | 399,421 | -0.02(-0.10%) |
Nov 18, 2013 | 18.39 | 18.44 | 18.11 | 18.13 | 0 | -0.24(-1.31%) |
Nov 15, 2013 | 18.31 | 18.38 | 18.17 | 18.37 | 0 | +0.05(+0.30%) |
Nov 14, 2013 | 18.29 | 18.45 | 18.17 | 18.32 | 367,491 | +0.00(+0.00%) |
Nov 12, 2013 | 18.30 | 18.41 | 18.11 | 18.32 | 0 | -0.07(-0.37%) |
Nov 11, 2013 | 18.65 | 18.67 | 18.19 | 18.39 | 0 | -0.24(-1.30%) |
Nov 08, 2013 | 18.27 | 18.68 | 18.23 | 18.63 | 0 | +0.34(+1.87%) |
Nov 07, 2013 | 18.91 | 18.91 | 18.27 | 18.29 | 854,750 | -0.57(-3.00%) |
Nov 06, 2013 | 18.96 | 19.00 | 18.74 | 18.85 | 749,950 | -0.02(-0.12%) |
Nov 05, 2013 | 18.92 | 19.00 | 18.59 | 18.88 | 1,097,740 | -0.10(-0.53%) |
Nov 04, 2013 | 18.09 | 19.03 | 18.01 | 18.98 | 1,871,152 | +0.98(+5.42%) |
Nov 01, 2013 | 17.12 | 18.09 | 16.86 | 18.00 | 0 | +0.09(+0.51%) |
Oct 31, 2013 | 17.99 | 18.05 | 17.73 | 17.91 | 0 | -0.05(-0.28%) |
Oct 30, 2013 | 18.10 | 18.14 | 17.84 | 17.96 | 473,382 | -0.08(-0.43%) |
Oct 29, 2013 | 18.07 | 18.22 | 17.80 | 18.04 | 0 | +0.04(+0.20%) |
Oct 28, 2013 | 17.86 | 18.04 | 17.78 | 18.00 | 0 | +0.20(+1.13%) |
Oct 25, 2013 | 17.90 | 17.99 | 17.62 | 17.80 | 0 | -0.02(-0.13%) |
Oct 24, 2013 | 17.73 | 17.94 | 17.72 | 17.82 | 330,384 | +0.14(+0.77%) |
Oct 23, 2013 | 17.72 | 17.72 | 17.37 | 17.69 | 288,732 | -0.16(-0.92%) |
Oct 22, 2013 | 17.76 | 17.98 | 17.66 | 17.85 | 459,817 | +0.10(+0.59%) |
Oct 21, 2013 | 17.70 | 17.92 | 17.56 | 17.75 | 542,037 | +0.05(+0.28%) |
Oct 18, 2013 | 17.52 | 17.70 | 17.33 | 17.70 | 786,286 | +0.35(+2.00%) |
Oct 17, 2013 | 16.98 | 17.36 | 16.87 | 17.35 | 604,406 | +0.25(+1.44%) |
Oct 16, 2013 | 16.87 | 17.14 | 16.75 | 17.10 | 633,622 | +0.31(+1.87%) |
Oct 15, 2013 | 16.93 | 16.99 | 16.68 | 16.79 | 599,253 | -0.14(-0.83%) |
Oct 14, 2013 | 16.68 | 16.98 | 16.57 | 16.93 | 406,581 | +0.12(+0.73%) |
Oct 11, 2013 | 16.45 | 16.81 | 16.45 | 16.81 | 0 | +0.29(+1.74%) |
Oct 10, 2013 | 16.05 | 16.56 | 16.03 | 16.52 | 621,732 | +0.60(+3.75%) |
Oct 09, 2013 | 15.90 | 16.13 | 15.80 | 15.92 | 701,123 | +0.00(+0.03%) |
Oct 08, 2013 | 16.86 | 16.91 | 15.80 | 15.92 | 1,850,667 | -0.89(-5.31%) |
Oct 07, 2013 | 16.99 | 17.10 | 16.79 | 16.81 | 0 | -0.30(-1.76%) |
Oct 04, 2013 | 16.89 | 17.29 | 16.78 | 17.11 | 0 | +0.16(+0.97%) |
Oct 03, 2013 | 17.29 | 17.38 | 16.70 | 16.95 | 0 | -0.43(-2.49%) |
Oct 02, 2013 | 17.55 | 17.72 | 17.34 | 17.38 | 492,372 | -0.25(-1.40%) |
Oct 01, 2013 | 17.29 | 17.65 | 17.18 | 17.63 | 609,286 | +0.08(+0.47%) |
Sep 27, 2013 | 17.42 | 17.63 | 17.37 | 17.54 | 0 | -0.02(-0.13%) |
Sep 26, 2013 | 17.50 | 17.74 | 17.42 | 17.57 | 617,320 | +0.05(+0.26%) |
Sep 25, 2013 | 17.65 | 17.80 | 17.38 | 17.52 | 734,980 | -0.11(-0.62%) |
Sep 24, 2013 | 17.75 | 17.92 | 17.53 | 17.63 | 679,695 | -0.05(-0.26%) |
Sep 23, 2013 | 18.06 | 18.08 | 17.54 | 17.68 | 1,152,443 | -0.27(-1.52%) |
Sep 20, 2013 | 17.72 | 17.98 | 17.61 | 17.95 | 0 | +0.32(+1.84%) |
Sep 19, 2013 | 17.45 | 17.72 | 17.23 | 17.63 | 8,427,541 | -0.35(-1.95%) |
Sep 18, 2013 | 17.89 | 18.20 | 17.77 | 17.98 | 2,061,505 | +0.22(+1.23%) |
Sep 17, 2013 | 17.38 | 18.09 | 17.34 | 17.76 | 0 | +0.36(+2.04%) |
Sep 16, 2013 | 17.26 | 17.45 | 17.18 | 17.40 | 0 | +0.21(+1.25%) |
Sep 13, 2013 | 17.17 | 17.29 | 17.04 | 17.19 | 0 | +0.00(+0.03%) |
Sep 12, 2013 | 17.13 | 17.33 | 17.10 | 17.18 | 0 | +0.13(+0.75%) |
Sep 11, 2013 | 17.37 | 17.50 | 16.90 | 17.06 | 0 | -0.26(-1.47%) |
Sep 10, 2013 | 16.78 | 17.39 | 16.66 | 17.31 | 1,795,659 | +0.68(+4.08%) |
Sep 09, 2013 | 16.45 | 16.86 | 16.45 | 16.63 | 0 | +0.25(+1.53%) |
Sep 06, 2013 | 16.51 | 16.51 | 16.10 | 16.38 | 0 | -0.03(-0.17%) |
Sep 05, 2013 | 16.30 | 16.46 | 16.10 | 16.41 | 534,680 | +0.16(+1.01%) |
Sep 04, 2013 | 16.06 | 16.26 | 16.00 | 16.25 | 0 | +0.15(+0.96%) |