Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 16.34 | 16.34 | 15.78 | 16.02 | 0 | -0.07(-0.44%) |
Nov 27, 2013 | 16.90 | 16.95 | 15.70 | 16.09 | 0 | -0.27(-1.65%) |
Nov 26, 2013 | 15.16 | 16.48 | 14.96 | 16.36 | 0 | +1.26(+8.34%) |
Nov 25, 2013 | 15.49 | 15.55 | 14.76 | 15.10 | 0 | -0.46(-2.96%) |
Nov 22, 2013 | 15.93 | 16.11 | 15.30 | 15.56 | 0 | -0.23(-1.46%) |
Nov 21, 2013 | 15.75 | 16.40 | 15.50 | 15.79 | 125,161 | +0.22(+1.41%) |
Nov 20, 2013 | 15.23 | 15.81 | 15.00 | 15.57 | 0 | +0.50(+3.32%) |
Nov 19, 2013 | 15.52 | 15.71 | 15.04 | 15.07 | 72,737 | -0.40(-2.59%) |
Nov 18, 2013 | 15.62 | 15.86 | 15.26 | 15.47 | 0 | -0.03(-0.19%) |
Nov 15, 2013 | 16.42 | 16.59 | 15.16 | 15.50 | 0 | -0.90(-5.49%) |
Nov 14, 2013 | 14.85 | 16.41 | 14.54 | 16.40 | 0 | +1.44(+9.63%) |
Nov 12, 2013 | 14.90 | 15.02 | 14.07 | 14.96 | 0 | -0.04(-0.27%) |
Nov 11, 2013 | 14.77 | 15.07 | 14.23 | 15.00 | 0 | +0.16(+1.08%) |
Nov 08, 2013 | 12.97 | 15.07 | 12.97 | 14.84 | 0 | +1.83(+14.07%) |
Nov 07, 2013 | 13.55 | 13.55 | 12.96 | 13.01 | 74,387 | -0.54(-3.99%) |
Nov 06, 2013 | 14.90 | 14.96 | 13.36 | 13.55 | 148,046 | -1.33(-8.94%) |
Nov 05, 2013 | 15.21 | 15.49 | 14.84 | 14.88 | 0 | -0.38(-2.49%) |
Nov 04, 2013 | 15.13 | 15.74 | 14.95 | 15.26 | 110,421 | +0.12(+0.79%) |
Nov 01, 2013 | 15.25 | 15.36 | 14.99 | 15.14 | 0 | -0.01(-0.07%) |
Oct 31, 2013 | 15.33 | 15.47 | 15.02 | 15.15 | 0 | -0.22(-1.43%) |
Oct 30, 2013 | 15.63 | 15.63 | 15.02 | 15.37 | 232,174 | -0.20(-1.28%) |
Oct 29, 2013 | 15.50 | 16.15 | 15.41 | 15.57 | 0 | +0.14(+0.91%) |
Oct 28, 2013 | 15.76 | 15.84 | 15.16 | 15.43 | 0 | -0.28(-1.78%) |
Oct 25, 2013 | 16.33 | 16.47 | 15.53 | 15.71 | 0 | -0.64(-3.91%) |
Oct 24, 2013 | 16.29 | 16.61 | 16.21 | 16.35 | 149,433 | -0.01(-0.06%) |
Oct 23, 2013 | 16.56 | 16.97 | 16.29 | 16.36 | 0 | -0.30(-1.80%) |
Oct 22, 2013 | 16.35 | 16.72 | 16.13 | 16.66 | 93,173 | +0.29(+1.77%) |
Oct 21, 2013 | 16.78 | 16.98 | 16.25 | 16.37 | 168,785 | -0.45(-2.68%) |
Oct 18, 2013 | 16.38 | 17.45 | 16.25 | 16.82 | 1,810,531 | -0.18(-1.06%) |
Oct 17, 2013 | 16.90 | 18.14 | 16.80 | 17.00 | 131,501 | -0.14(-0.82%) |
Oct 16, 2013 | 16.57 | 17.35 | 16.57 | 17.14 | 18,973 | +0.66(+4.00%) |
Oct 15, 2013 | 17.39 | 17.79 | 16.47 | 16.48 | 68,335 | -1.24(-7.00%) |
Oct 14, 2013 | 16.47 | 17.91 | 16.47 | 17.72 | 64,842 | +1.17(+7.07%) |
Oct 11, 2013 | 16.47 | 17.00 | 15.52 | 16.55 | 0 | -0.33(-1.95%) |
Oct 10, 2013 | 16.42 | 17.17 | 15.48 | 16.88 | 185,067 | +0.81(+5.04%) |
Oct 09, 2013 | 18.29 | 18.30 | 15.80 | 16.07 | 0 | -2.37(-12.85%) |
Oct 08, 2013 | 21.66 | 21.66 | 18.11 | 18.44 | 251,567 | -3.47(-15.84%) |
Oct 07, 2013 | 22.50 | 22.50 | 21.84 | 21.91 | 0 | -0.58(-2.58%) |
Oct 04, 2013 | 21.87 | 22.50 | 21.80 | 22.49 | 0 | +0.62(+2.83%) |
Oct 03, 2013 | 21.87 | 22.10 | 21.67 | 21.87 | 0 | -0.13(-0.59%) |
Oct 02, 2013 | 21.78 | 22.50 | 21.56 | 22.00 | 50,162 | +0.20(+0.92%) |
Oct 01, 2013 | 22.00 | 22.06 | 21.44 | 21.80 | 80,670 | +1.20(+5.83%) |
Sep 27, 2013 | 20.12 | 20.91 | 20.12 | 20.60 | 0 | +0.30(+1.48%) |
Sep 26, 2013 | 20.67 | 22.38 | 19.66 | 20.30 | 96,168 | +0.29(+1.45%) |
Sep 25, 2013 | 19.71 | 20.21 | 19.66 | 20.01 | 124,777 | +0.25(+1.27%) |
Sep 24, 2013 | 19.78 | 20.00 | 19.60 | 19.76 | 36,552 | -0.08(-0.40%) |
Sep 23, 2013 | 19.90 | 19.95 | 19.60 | 19.84 | 52,190 | -0.03(-0.15%) |
Sep 20, 2013 | 19.81 | 19.96 | 19.60 | 19.87 | 0 | +0.05(+0.25%) |
Sep 19, 2013 | 19.97 | 20.07 | 19.75 | 19.82 | 0 | -0.12(-0.60%) |
Sep 18, 2013 | 20.21 | 20.90 | 19.82 | 19.94 | 0 | -0.03(-0.15%) |
Sep 17, 2013 | 18.61 | 20.53 | 18.49 | 19.97 | 0 | +1.29(+6.91%) |
Sep 16, 2013 | 19.49 | 19.60 | 18.61 | 18.68 | 0 | -0.74(-3.81%) |
Sep 13, 2013 | 18.41 | 19.99 | 18.41 | 19.42 | 0 | +1.01(+5.49%) |
Sep 12, 2013 | 17.65 | 18.52 | 17.54 | 18.41 | 0 | +0.61(+3.43%) |
Sep 11, 2013 | 19.00 | 19.20 | 17.52 | 17.80 | 0 | -1.23(-6.46%) |
Sep 10, 2013 | 19.19 | 19.76 | 18.35 | 19.03 | 165,994 | -0.04(-0.21%) |
Sep 09, 2013 | 16.48 | 19.81 | 16.37 | 19.07 | 0 | +2.73(+16.71%) |
Sep 06, 2013 | 15.87 | 16.50 | 15.65 | 16.34 | 0 | +0.47(+2.96%) |
Sep 05, 2013 | 16.00 | 16.00 | 15.31 | 15.87 | 0 | -0.10(-0.63%) |
Sep 04, 2013 | 16.23 | 16.31 | 15.77 | 15.97 | 0 | -0.10(-0.62%) |