Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 18.02 | 18.15 | 17.91 | 17.95 | 0 | -0.04(-0.22%) |
Nov 27, 2013 | 17.75 | 17.99 | 17.62 | 17.99 | 0 | +0.26(+1.47%) |
Nov 26, 2013 | 17.52 | 17.81 | 17.50 | 17.73 | 0 | +0.19(+1.08%) |
Nov 25, 2013 | 17.40 | 18.00 | 17.34 | 17.54 | 619,023 | +0.22(+1.27%) |
Nov 22, 2013 | 17.43 | 17.64 | 17.15 | 17.32 | 0 | -0.16(-0.92%) |
Nov 21, 2013 | 16.72 | 17.50 | 16.56 | 17.48 | 2,783,946 | +0.76(+4.55%) |
Nov 20, 2013 | 17.46 | 17.60 | 16.47 | 16.72 | 0 | -0.75(-4.29%) |
Nov 19, 2013 | 18.18 | 18.18 | 16.85 | 17.47 | 2,640,930 | -0.77(-4.22%) |
Nov 18, 2013 | 18.55 | 18.87 | 18.18 | 18.24 | 0 | -0.26(-1.41%) |
Nov 15, 2013 | 18.57 | 18.63 | 18.24 | 18.50 | 0 | -0.10(-0.54%) |
Nov 14, 2013 | 19.01 | 19.23 | 18.51 | 18.60 | 258,173 | +0.12(+0.65%) |
Nov 12, 2013 | 18.16 | 18.54 | 17.98 | 18.48 | 0 | +0.32(+1.76%) |
Nov 11, 2013 | 18.00 | 18.29 | 17.80 | 18.16 | 0 | +0.11(+0.61%) |
Nov 08, 2013 | 17.72 | 19.48 | 17.19 | 18.05 | 0 | +0.61(+3.50%) |
Nov 07, 2013 | 18.53 | 18.60 | 17.36 | 17.44 | 475,898 | -1.05(-5.68%) |
Nov 06, 2013 | 18.75 | 18.79 | 18.29 | 18.49 | 306,704 | -0.17(-0.91%) |
Nov 05, 2013 | 18.70 | 18.89 | 18.42 | 18.66 | 402,301 | -0.18(-0.96%) |
Nov 04, 2013 | 18.37 | 18.88 | 18.28 | 18.84 | 376,729 | +0.56(+3.06%) |
Nov 01, 2013 | 18.26 | 18.61 | 18.01 | 18.28 | 0 | +0.00(+0.00%) |
Oct 31, 2013 | 18.39 | 18.59 | 18.14 | 18.28 | 0 | -0.15(-0.81%) |
Oct 30, 2013 | 18.68 | 18.94 | 18.40 | 18.43 | 306,603 | -0.21(-1.13%) |
Oct 29, 2013 | 19.09 | 19.19 | 18.57 | 18.64 | 0 | -0.39(-2.05%) |
Oct 28, 2013 | 18.93 | 19.09 | 18.77 | 19.03 | 0 | +0.14(+0.74%) |
Oct 25, 2013 | 18.99 | 19.05 | 18.64 | 18.89 | 0 | -0.01(-0.05%) |
Oct 24, 2013 | 18.66 | 19.00 | 18.66 | 18.90 | 261,805 | +0.24(+1.29%) |
Oct 23, 2013 | 18.69 | 19.11 | 18.56 | 18.66 | 401,598 | -0.22(-1.17%) |
Oct 22, 2013 | 19.00 | 19.15 | 18.35 | 18.88 | 1,005,851 | -0.06(-0.32%) |
Oct 21, 2013 | 18.52 | 19.00 | 18.52 | 18.94 | 511,940 | +0.52(+2.82%) |
Oct 18, 2013 | 18.37 | 18.70 | 18.32 | 18.42 | 673,660 | +0.21(+1.15%) |
Oct 17, 2013 | 17.93 | 18.25 | 17.78 | 18.21 | 613,220 | +0.23(+1.28%) |
Oct 16, 2013 | 18.12 | 18.30 | 17.86 | 17.98 | 406,410 | +0.03(+0.17%) |
Oct 15, 2013 | 17.64 | 18.00 | 17.58 | 17.95 | 597,135 | +0.20(+1.13%) |
Oct 14, 2013 | 17.36 | 17.80 | 17.17 | 17.75 | 452,634 | +0.27(+1.54%) |
Oct 11, 2013 | 17.09 | 17.50 | 16.92 | 17.48 | 0 | +0.34(+1.98%) |
Oct 10, 2013 | 16.96 | 17.15 | 16.72 | 17.14 | 458,975 | +0.42(+2.51%) |
Oct 09, 2013 | 16.55 | 17.02 | 16.20 | 16.72 | 600,379 | +0.26(+1.58%) |
Oct 08, 2013 | 16.91 | 17.00 | 16.27 | 16.46 | 699,138 | -0.43(-2.55%) |
Oct 07, 2013 | 16.67 | 16.93 | 16.59 | 16.89 | 554,587 | -0.01(-0.06%) |
Oct 04, 2013 | 16.89 | 17.06 | 16.78 | 16.90 | 0 | -0.03(-0.18%) |
Oct 03, 2013 | 16.94 | 17.00 | 16.54 | 16.93 | 0 | +0.00(+0.00%) |
Oct 02, 2013 | 17.12 | 17.33 | 16.84 | 16.93 | 1,167,951 | -0.22(-1.28%) |
Oct 01, 2013 | 16.18 | 17.16 | 16.17 | 17.15 | 895,685 | +0.98(+6.06%) |
Sep 30, 2013 | 15.71 | 16.23 | 15.60 | 16.17 | 0 | +0.23(+1.44%) |
Sep 27, 2013 | 15.98 | 16.18 | 15.89 | 15.94 | 0 | -0.29(-1.79%) |
Sep 26, 2013 | 16.26 | 16.33 | 16.00 | 16.23 | 313,177 | +0.02(+0.12%) |
Sep 25, 2013 | 16.13 | 16.31 | 15.99 | 16.21 | 281,120 | +0.12(+0.75%) |
Sep 24, 2013 | 16.24 | 16.25 | 16.00 | 16.09 | 472,933 | -0.15(-0.92%) |
Sep 23, 2013 | 16.68 | 16.68 | 16.01 | 16.24 | 769,478 | -0.45(-2.70%) |
Sep 20, 2013 | 15.67 | 16.70 | 15.65 | 16.69 | 0 | +1.05(+6.71%) |
Sep 19, 2013 | 14.90 | 15.64 | 14.90 | 15.64 | 1,109,855 | +0.79(+5.32%) |
Sep 18, 2013 | 14.55 | 14.92 | 14.35 | 14.85 | 0 | +0.32(+2.20%) |
Sep 17, 2013 | 14.29 | 14.59 | 14.24 | 14.53 | 0 | +0.15(+1.04%) |
Sep 16, 2013 | 14.50 | 14.50 | 14.18 | 14.38 | 0 | +0.14(+0.98%) |
Sep 13, 2013 | 14.25 | 14.44 | 14.13 | 14.24 | 0 | +0.06(+0.42%) |
Sep 12, 2013 | 14.65 | 14.76 | 14.12 | 14.18 | 0 | -0.51(-3.47%) |
Sep 11, 2013 | 14.90 | 14.92 | 14.63 | 14.69 | 358,460 | -0.22(-1.48%) |
Sep 10, 2013 | 14.90 | 15.08 | 14.80 | 14.91 | 444,372 | +0.06(+0.40%) |
Sep 09, 2013 | 14.72 | 14.92 | 14.70 | 14.85 | 0 | +0.20(+1.37%) |
Sep 06, 2013 | 14.85 | 14.85 | 14.34 | 14.65 | 0 | -0.14(-0.95%) |
Sep 05, 2013 | 14.70 | 14.85 | 14.67 | 14.79 | 314,195 | +0.08(+0.54%) |
Sep 04, 2013 | 14.49 | 14.76 | 14.33 | 14.71 | 634,858 | +0.20(+1.38%) |