Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 16.66 | 16.70 | 16.41 | 16.54 | 255,012 | -0.03(-0.18%) |
Nov 27, 2013 | 16.22 | 16.57 | 16.22 | 16.57 | 532,151 | +0.31(+1.91%) |
Nov 26, 2013 | 16.56 | 16.56 | 16.06 | 16.26 | 736,279 | -0.18(-1.09%) |
Nov 25, 2013 | 16.34 | 16.61 | 16.34 | 16.44 | 528,874 | +0.11(+0.67%) |
Nov 22, 2013 | 16.16 | 16.42 | 15.90 | 16.33 | 568,135 | +0.23(+1.43%) |
Nov 21, 2013 | 16.08 | 16.20 | 15.85 | 16.10 | 601,567 | +0.02(+0.12%) |
Nov 20, 2013 | 16.22 | 16.39 | 15.90 | 16.08 | 695,956 | -0.12(-0.74%) |
Nov 19, 2013 | 16.21 | 16.42 | 16.07 | 16.20 | 643,868 | +0.09(+0.56%) |
Nov 18, 2013 | 16.61 | 16.61 | 16.05 | 16.11 | 580,392 | -0.50(-3.01%) |
Nov 15, 2013 | 15.96 | 16.69 | 15.96 | 16.61 | 661,342 | +0.62(+3.88%) |
Nov 14, 2013 | 16.19 | 16.23 | 15.95 | 15.99 | 318,897 | -0.24(-1.48%) |
Nov 12, 2013 | 16.05 | 16.27 | 15.96 | 16.23 | 579,000 | +0.18(+1.12%) |
Nov 11, 2013 | 16.26 | 16.31 | 15.87 | 16.05 | 335,981 | -0.19(-1.17%) |
Nov 08, 2013 | 16.05 | 16.38 | 16.04 | 16.24 | 503,004 | +0.18(+1.12%) |
Nov 07, 2013 | 16.11 | 16.45 | 15.94 | 16.06 | 514,986 | -0.03(-0.19%) |
Nov 06, 2013 | 16.34 | 16.42 | 15.85 | 16.09 | 483,726 | -0.19(-1.17%) |
Nov 05, 2013 | 16.38 | 16.43 | 15.99 | 16.28 | 879,755 | -0.16(-0.97%) |
Nov 04, 2013 | 15.84 | 16.71 | 15.70 | 16.44 | 1,488,562 | +0.75(+4.78%) |
Nov 01, 2013 | 15.60 | 15.86 | 15.56 | 15.69 | 1,029,903 | +0.08(+0.51%) |
Oct 31, 2013 | 16.19 | 16.36 | 15.60 | 15.61 | 982,065 | -0.56(-3.46%) |
Oct 30, 2013 | 15.80 | 16.49 | 15.80 | 16.17 | 1,223,545 | +0.27(+1.70%) |
Oct 29, 2013 | 16.09 | 16.24 | 15.74 | 15.90 | 1,349,066 | -0.08(-0.50%) |
Oct 28, 2013 | 15.30 | 16.07 | 15.18 | 15.98 | 1,186,736 | +0.67(+4.38%) |
Oct 25, 2013 | 15.20 | 15.37 | 15.00 | 15.31 | 558,559 | +0.21(+1.39%) |
Oct 24, 2013 | 14.89 | 15.20 | 14.80 | 15.10 | 696,253 | +0.24(+1.62%) |
Oct 23, 2013 | 15.00 | 15.08 | 14.65 | 14.86 | 776,698 | -0.22(-1.46%) |
Oct 22, 2013 | 15.15 | 15.34 | 15.05 | 15.08 | 1,082,155 | -0.01(-0.07%) |
Oct 21, 2013 | 15.33 | 15.46 | 15.00 | 15.09 | 472,496 | -0.26(-1.69%) |
Oct 18, 2013 | 15.38 | 15.42 | 15.16 | 15.35 | 722,822 | +0.10(+0.66%) |
Oct 17, 2013 | 15.03 | 15.31 | 14.89 | 15.25 | 981,783 | +0.30(+2.01%) |
Oct 16, 2013 | 15.06 | 15.06 | 14.81 | 14.95 | 482,158 | -0.12(-0.80%) |
Oct 15, 2013 | 15.13 | 15.43 | 15.04 | 15.07 | 519,941 | -0.02(-0.13%) |
Oct 14, 2013 | 14.82 | 15.22 | 14.74 | 15.09 | 571,803 | +0.19(+1.28%) |
Oct 11, 2013 | 14.56 | 14.94 | 14.56 | 14.90 | 786,733 | +0.31(+2.12%) |
Oct 10, 2013 | 14.58 | 14.62 | 14.52 | 14.59 | 587,621 | +0.10(+0.69%) |
Oct 09, 2013 | 14.69 | 14.69 | 14.46 | 14.49 | 676,735 | -0.15(-1.02%) |
Oct 08, 2013 | 15.15 | 15.63 | 14.62 | 14.64 | 1,148,984 | +0.07(+0.48%) |
Oct 07, 2013 | 14.62 | 14.70 | 14.47 | 14.57 | 561,738 | -0.14(-0.95%) |
Oct 04, 2013 | 14.63 | 14.81 | 14.63 | 14.71 | 729,358 | +0.07(+0.48%) |
Oct 03, 2013 | 14.59 | 14.75 | 14.44 | 14.64 | 919,847 | +0.08(+0.55%) |
Oct 02, 2013 | 14.48 | 14.64 | 14.38 | 14.56 | 771,654 | +0.02(+0.14%) |
Oct 01, 2013 | 14.62 | 14.74 | 14.47 | 14.54 | 555,980 | +0.04(+0.28%) |
Sep 27, 2013 | 14.92 | 15.06 | 14.48 | 14.50 | 1,236,892 | -0.70(-4.61%) |
Sep 26, 2013 | 15.29 | 15.56 | 15.15 | 15.20 | 610,498 | +0.00(+0.00%) |
Sep 25, 2013 | 15.13 | 15.54 | 15.07 | 15.20 | 762,094 | +0.13(+0.86%) |
Sep 24, 2013 | 14.86 | 15.25 | 14.71 | 15.07 | 916,090 | +0.23(+1.55%) |
Sep 23, 2013 | 14.94 | 15.18 | 14.76 | 14.84 | 734,488 | -0.06(-0.40%) |
Sep 20, 2013 | 15.39 | 15.43 | 14.89 | 14.90 | 1,660,935 | -0.48(-3.12%) |
Sep 19, 2013 | 15.60 | 15.62 | 15.36 | 15.38 | 514,335 | -0.14(-0.90%) |
Sep 18, 2013 | 15.60 | 15.74 | 15.31 | 15.52 | 738,123 | +0.01(+0.06%) |
Sep 17, 2013 | 15.19 | 15.58 | 15.19 | 15.51 | 556,646 | +0.28(+1.84%) |
Sep 16, 2013 | 15.59 | 15.46 | 15.16 | 15.23 | 758,286 | -0.23(-1.49%) |
Sep 13, 2013 | 15.81 | 15.87 | 15.36 | 15.46 | 710,241 | -0.29(-1.84%) |
Sep 12, 2013 | 15.47 | 15.78 | 15.19 | 15.75 | 847,114 | +0.22(+1.42%) |
Sep 11, 2013 | 15.70 | 15.74 | 15.36 | 15.53 | 785,697 | -0.13(-0.83%) |
Sep 10, 2013 | 15.83 | 15.99 | 15.16 | 15.66 | 1,482,015 | -0.02(-0.13%) |
Sep 09, 2013 | 15.84 | 15.91 | 15.67 | 15.68 | 1,623,509 | -0.16(-1.01%) |
Sep 06, 2013 | 15.86 | 16.02 | 15.69 | 15.84 | 908,089 | +0.24(+1.54%) |
Sep 05, 2013 | 15.57 | 15.73 | 15.47 | 15.60 | 581,799 | +0.06(+0.39%) |
Sep 04, 2013 | 15.57 | 15.63 | 15.25 | 15.54 | 837,017 | -0.09(-0.58%) |