Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 14.35 | 14.80 | 14.19 | 14.53 | 0 | +0.32(+2.25%) |
Nov 27, 2013 | 14.23 | 14.39 | 13.92 | 14.21 | 0 | +0.06(+0.42%) |
Nov 26, 2013 | 13.75 | 14.18 | 13.63 | 14.15 | 0 | +0.42(+3.06%) |
Nov 25, 2013 | 13.88 | 14.00 | 13.60 | 13.73 | 809,438 | -0.14(-1.01%) |
Nov 22, 2013 | 14.47 | 14.60 | 13.84 | 13.87 | 0 | -0.56(-3.85%) |
Nov 21, 2013 | 14.13 | 14.58 | 14.13 | 14.43 | 591,739 | +0.39(+2.74%) |
Nov 20, 2013 | 14.10 | 14.33 | 13.86 | 14.04 | 0 | +0.01(+0.07%) |
Nov 19, 2013 | 14.22 | 14.34 | 14.00 | 14.03 | 563,993 | -0.21(-1.47%) |
Nov 18, 2013 | 14.82 | 14.93 | 14.24 | 14.24 | 0 | -0.46(-3.13%) |
Nov 15, 2013 | 14.51 | 14.96 | 14.49 | 14.70 | 0 | +0.12(+0.82%) |
Nov 14, 2013 | 14.63 | 14.80 | 14.33 | 14.58 | 417,961 | -0.02(-0.14%) |
Nov 13, 2013 | 14.58 | 14.76 | 14.50 | 14.60 | 0 | -0.10(-0.68%) |
Nov 12, 2013 | 15.02 | 15.05 | 14.34 | 14.70 | 0 | -0.35(-2.33%) |
Nov 11, 2013 | 13.11 | 15.50 | 13.00 | 15.05 | 3,498,595 | +1.41(+10.34%) |
Nov 08, 2013 | 12.78 | 13.86 | 12.76 | 13.64 | 0 | +0.88(+6.90%) |
Nov 07, 2013 | 13.06 | 13.20 | 12.61 | 12.76 | 1,491,776 | -0.25(-1.92%) |
Nov 06, 2013 | 13.18 | 13.40 | 12.55 | 13.01 | 2,309,310 | -0.40(-2.98%) |
Nov 05, 2013 | 14.38 | 14.38 | 12.88 | 13.41 | 5,633,746 | -3.14(-18.97%) |
Nov 04, 2013 | 16.36 | 16.63 | 16.25 | 16.55 | 506,403 | +0.28(+1.69%) |
Nov 01, 2013 | 16.40 | 16.51 | 15.86 | 16.27 | 0 | -0.18(-1.06%) |
Oct 31, 2013 | 16.70 | 16.91 | 16.30 | 16.45 | 563,879 | -0.29(-1.73%) |
Oct 30, 2013 | 17.57 | 17.57 | 16.66 | 16.74 | 678,123 | -0.76(-4.34%) |
Oct 29, 2013 | 17.35 | 17.57 | 17.02 | 17.50 | 0 | +0.18(+1.04%) |
Oct 28, 2013 | 17.89 | 17.94 | 17.15 | 17.32 | 0 | -0.36(-2.04%) |
Oct 25, 2013 | 17.90 | 18.19 | 17.36 | 17.68 | 0 | +0.43(+2.49%) |
Oct 24, 2013 | 17.14 | 17.40 | 17.03 | 17.25 | 572,253 | +0.28(+1.65%) |
Oct 23, 2013 | 16.56 | 17.02 | 16.51 | 16.97 | 422,875 | +0.30(+1.80%) |
Oct 22, 2013 | 16.47 | 16.73 | 16.16 | 16.67 | 438,409 | +0.24(+1.46%) |
Oct 21, 2013 | 17.07 | 17.12 | 16.37 | 16.43 | 581,436 | -0.60(-3.52%) |
Oct 18, 2013 | 17.41 | 17.41 | 16.83 | 17.03 | 910,608 | -0.22(-1.28%) |
Oct 17, 2013 | 16.94 | 17.35 | 16.55 | 17.25 | 788,577 | +0.35(+2.07%) |
Oct 16, 2013 | 16.28 | 16.94 | 16.17 | 16.90 | 525,187 | +0.83(+5.16%) |
Oct 15, 2013 | 16.40 | 16.63 | 15.98 | 16.07 | 562,585 | -0.36(-2.19%) |
Oct 14, 2013 | 16.23 | 16.45 | 15.96 | 16.43 | 511,325 | -0.02(-0.12%) |
Oct 11, 2013 | 16.29 | 16.52 | 15.95 | 16.45 | 0 | +0.37(+2.30%) |
Oct 10, 2013 | 16.02 | 16.26 | 15.68 | 16.08 | 767,299 | +0.41(+2.62%) |
Oct 09, 2013 | 16.04 | 16.11 | 15.16 | 15.67 | 0 | -0.35(-2.18%) |
Oct 08, 2013 | 16.75 | 16.87 | 15.96 | 16.02 | 909,889 | -0.69(-4.13%) |
Oct 07, 2013 | 17.05 | 17.32 | 16.70 | 16.71 | 0 | -0.58(-3.35%) |
Oct 04, 2013 | 16.86 | 17.49 | 16.86 | 17.29 | 0 | +0.39(+2.31%) |
Oct 03, 2013 | 17.01 | 17.11 | 16.60 | 16.90 | 0 | -0.15(-0.88%) |
Oct 02, 2013 | 17.24 | 17.42 | 16.88 | 17.05 | 702,881 | -0.29(-1.67%) |
Oct 01, 2013 | 17.07 | 17.44 | 16.90 | 17.34 | 932,739 | +0.32(+1.88%) |
Sep 30, 2013 | 17.00 | 17.66 | 16.60 | 17.02 | 0 | +0.34(+2.04%) |
Sep 27, 2013 | 16.98 | 17.07 | 16.66 | 16.68 | 0 | -0.40(-2.34%) |
Sep 26, 2013 | 16.79 | 17.17 | 16.71 | 17.08 | 485,192 | +0.35(+2.12%) |
Sep 25, 2013 | 16.73 | 16.78 | 16.35 | 16.73 | 579,200 | +0.05(+0.27%) |
Sep 24, 2013 | 16.91 | 17.00 | 16.65 | 16.68 | 538,252 | -0.22(-1.30%) |
Sep 23, 2013 | 17.24 | 17.25 | 16.82 | 16.90 | 526,845 | -0.26(-1.52%) |
Sep 20, 2013 | 17.50 | 17.79 | 17.07 | 17.16 | 0 | -0.23(-1.32%) |
Sep 19, 2013 | 17.63 | 17.78 | 17.11 | 17.39 | 601,329 | -0.16(-0.91%) |
Sep 18, 2013 | 17.49 | 17.86 | 17.07 | 17.55 | 0 | +0.05(+0.29%) |
Sep 17, 2013 | 17.50 | 17.64 | 17.30 | 17.50 | 0 | +0.00(+0.00%) |
Sep 16, 2013 | 18.10 | 18.17 | 17.40 | 17.50 | 0 | -0.26(-1.46%) |
Sep 13, 2013 | 17.88 | 18.00 | 17.58 | 17.76 | 0 | -0.06(-0.34%) |
Sep 12, 2013 | 17.87 | 18.06 | 17.45 | 17.82 | 0 | -0.10(-0.56%) |
Sep 11, 2013 | 18.14 | 18.34 | 17.82 | 17.92 | 0 | -0.33(-1.81%) |
Sep 10, 2013 | 18.07 | 18.25 | 17.63 | 18.25 | 792,458 | +0.28(+1.56%) |
Sep 09, 2013 | 17.49 | 18.03 | 17.47 | 17.97 | 0 | +0.52(+2.98%) |
Sep 06, 2013 | 17.27 | 17.50 | 16.57 | 17.45 | 0 | +0.36(+2.11%) |
Sep 05, 2013 | 17.06 | 17.39 | 17.02 | 17.09 | 0 | +0.11(+0.65%) |
Sep 04, 2013 | 16.65 | 17.26 | 16.35 | 16.98 | 0 | +0.64(+3.92%) |