Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 15.09 | 15.14 | 14.99 | 15.01 | 0 | -0.04(-0.29%) |
Nov 27, 2013 | 15.17 | 15.19 | 14.98 | 15.05 | 0 | -0.15(-0.97%) |
Nov 26, 2013 | 14.97 | 15.29 | 14.89 | 15.20 | 14,448,820 | +0.22(+1.45%) |
Nov 25, 2013 | 15.01 | 15.01 | 14.88 | 14.98 | 6,698,211 | +0.02(+0.12%) |
Nov 22, 2013 | 14.98 | 14.98 | 14.81 | 14.96 | 0 | -0.01(-0.09%) |
Nov 21, 2013 | 14.64 | 15.01 | 14.59 | 14.98 | 15,639,238 | +0.38(+2.58%) |
Nov 20, 2013 | 14.60 | 14.72 | 14.53 | 14.60 | 0 | +0.01(+0.06%) |
Nov 19, 2013 | 14.62 | 14.75 | 14.54 | 14.59 | 10,698,389 | -0.02(-0.12%) |
Nov 18, 2013 | 14.99 | 15.11 | 14.56 | 14.61 | 18,137,736 | -0.50(-3.31%) |
Nov 15, 2013 | 15.26 | 15.30 | 14.75 | 15.11 | 0 | -0.03(-0.23%) |
Nov 14, 2013 | 15.40 | 15.41 | 15.09 | 15.14 | 14,100,276 | -0.09(-0.62%) |
Nov 13, 2013 | 15.12 | 15.24 | 15.00 | 15.24 | 12,959,254 | +0.03(+0.17%) |
Nov 12, 2013 | 15.27 | 15.31 | 15.15 | 15.21 | 0 | -0.14(-0.90%) |
Nov 11, 2013 | 15.31 | 15.51 | 15.21 | 15.35 | 0 | +0.04(+0.28%) |
Nov 08, 2013 | 15.05 | 15.34 | 14.89 | 15.31 | 0 | +0.33(+2.22%) |
Nov 07, 2013 | 15.43 | 15.46 | 14.94 | 14.97 | 13,411,624 | -0.48(-3.10%) |
Nov 06, 2013 | 15.39 | 15.47 | 15.18 | 15.45 | 8,648,541 | +0.13(+0.87%) |
Nov 05, 2013 | 15.18 | 15.43 | 15.04 | 15.32 | 13,004,946 | +0.01(+0.08%) |
Nov 04, 2013 | 15.33 | 15.35 | 15.18 | 15.31 | 9,263,558 | +0.04(+0.28%) |
Nov 01, 2013 | 15.39 | 15.39 | 15.17 | 15.26 | 0 | -0.13(-0.87%) |
Oct 31, 2013 | 15.37 | 15.56 | 15.36 | 15.40 | 12,719,887 | -0.02(-0.11%) |
Oct 30, 2013 | 15.54 | 15.60 | 15.30 | 15.41 | 7,510,293 | -0.11(-0.72%) |
Oct 29, 2013 | 15.39 | 15.64 | 15.31 | 15.53 | 13,496,962 | +0.24(+1.55%) |
Oct 28, 2013 | 15.24 | 15.36 | 15.24 | 15.29 | 8,649,192 | +0.02(+0.14%) |
Oct 25, 2013 | 15.30 | 15.32 | 15.14 | 15.27 | 0 | -0.10(-0.65%) |
Oct 24, 2013 | 15.24 | 15.39 | 15.12 | 15.37 | 14,031,392 | +0.36(+2.41%) |
Oct 23, 2013 | 15.45 | 15.50 | 14.93 | 15.00 | 17,265,978 | -0.58(-3.71%) |
Oct 22, 2013 | 15.47 | 15.61 | 15.40 | 15.58 | 12,504,706 | +0.17(+1.12%) |
Oct 21, 2013 | 15.61 | 15.61 | 15.37 | 15.41 | 10,156,232 | -0.16(-1.00%) |
Oct 18, 2013 | 15.55 | 15.61 | 15.47 | 15.56 | 10,377,301 | -0.03(-0.19%) |
Oct 17, 2013 | 15.29 | 15.62 | 15.28 | 15.59 | 13,320,726 | +0.11(+0.70%) |
Oct 16, 2013 | 15.42 | 15.67 | 15.38 | 15.49 | 15,479,556 | +0.12(+0.78%) |
Oct 15, 2013 | 15.59 | 15.67 | 15.36 | 15.37 | 13,500,825 | -0.24(-1.55%) |
Oct 14, 2013 | 15.42 | 15.68 | 15.29 | 15.61 | 11,042,504 | +0.09(+0.56%) |
Oct 11, 2013 | 15.30 | 15.60 | 15.24 | 15.52 | 0 | +0.10(+0.64%) |
Oct 10, 2013 | 15.07 | 15.46 | 15.05 | 15.42 | 12,621,131 | +0.47(+3.14%) |
Oct 09, 2013 | 15.15 | 15.16 | 14.79 | 14.95 | 16,167,511 | -0.14(-0.94%) |
Oct 08, 2013 | 15.29 | 15.45 | 15.00 | 15.09 | 19,326,292 | -0.23(-1.52%) |
Oct 07, 2013 | 14.95 | 15.50 | 14.87 | 15.33 | 19,164,314 | +0.18(+1.17%) |
Oct 04, 2013 | 14.94 | 15.23 | 14.93 | 15.15 | 12,788,839 | +0.21(+1.38%) |
Oct 03, 2013 | 15.09 | 15.10 | 14.87 | 14.94 | 15,093,509 | -0.16(-1.03%) |
Oct 02, 2013 | 15.01 | 15.28 | 14.92 | 15.10 | 18,780,426 | +0.03(+0.23%) |
Oct 01, 2013 | 15.16 | 15.17 | 14.90 | 15.06 | 15,414,552 | -0.05(-0.35%) |
Sep 30, 2013 | 15.00 | 15.22 | 14.92 | 15.12 | 17,985,022 | -0.06(-0.39%) |
Sep 27, 2013 | 15.24 | 15.33 | 14.98 | 15.18 | 0 | -0.15(-0.96%) |
Sep 26, 2013 | 15.40 | 15.43 | 15.16 | 15.32 | 19,526,140 | -0.06(-0.39%) |
Sep 25, 2013 | 14.90 | 15.47 | 14.87 | 15.38 | 40,199,460 | +0.34(+2.26%) |
Sep 24, 2013 | 14.94 | 15.11 | 14.62 | 15.04 | 102,977,880 | +1.25(+9.09%) |
Sep 23, 2013 | 13.68 | 13.86 | 13.65 | 13.79 | 12,361,580 | +0.05(+0.38%) |
Sep 20, 2013 | 13.86 | 14.00 | 13.70 | 13.74 | 0 | -0.13(-0.96%) |
Sep 19, 2013 | 14.04 | 14.17 | 13.87 | 13.87 | 9,265,350 | -0.11(-0.80%) |
Sep 18, 2013 | 13.70 | 13.99 | 13.64 | 13.98 | 12,364,405 | +0.27(+1.95%) |
Sep 17, 2013 | 13.75 | 13.80 | 13.68 | 13.71 | 12,233,810 | -0.04(-0.28%) |
Sep 16, 2013 | 13.87 | 13.94 | 13.72 | 13.75 | 0 | +0.03(+0.25%) |
Sep 13, 2013 | 13.74 | 13.81 | 13.59 | 13.72 | 0 | -0.02(-0.13%) |
Sep 12, 2013 | 13.75 | 13.80 | 13.65 | 13.74 | 10,311,539 | +0.00(+0.00%) |
Sep 11, 2013 | 13.79 | 13.82 | 13.59 | 13.74 | 13,163,490 | -0.04(-0.31%) |
Sep 10, 2013 | 13.51 | 13.79 | 13.49 | 13.78 | 10,003,943 | +0.34(+2.53%) |
Sep 09, 2013 | 13.39 | 13.47 | 13.33 | 13.44 | 11,584,831 | +0.06(+0.48%) |
Sep 06, 2013 | 13.53 | 13.54 | 13.24 | 13.37 | 0 | -0.14(-1.05%) |
Sep 05, 2013 | 13.48 | 13.53 | 13.38 | 13.52 | 10,837,110 | +0.05(+0.38%) |
Sep 04, 2013 | 13.01 | 13.47 | 13.00 | 13.46 | 17,396,188 | +0.44(+3.34%) |