Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 16.53 | 16.60 | 15.74 | 16.37 | 0 | -0.05(-0.30%) |
Nov 27, 2013 | 16.20 | 16.55 | 15.97 | 16.42 | 0 | +0.18(+1.11%) |
Nov 26, 2013 | 16.20 | 16.36 | 16.10 | 16.24 | 0 | +0.01(+0.06%) |
Nov 25, 2013 | 16.47 | 16.53 | 16.10 | 16.23 | 168,468 | -0.24(-1.46%) |
Nov 22, 2013 | 16.48 | 16.55 | 16.17 | 16.47 | 0 | +0.03(+0.18%) |
Nov 21, 2013 | 16.19 | 16.47 | 16.08 | 16.44 | 115,712 | +0.27(+1.67%) |
Nov 20, 2013 | 16.10 | 16.32 | 15.98 | 16.17 | 0 | +0.14(+0.87%) |
Nov 19, 2013 | 15.99 | 16.34 | 15.78 | 16.03 | 144,626 | +0.09(+0.56%) |
Nov 18, 2013 | 16.20 | 16.54 | 15.88 | 15.94 | 0 | -0.26(-1.60%) |
Nov 15, 2013 | 15.95 | 16.35 | 15.77 | 16.20 | 0 | +0.21(+1.31%) |
Nov 14, 2013 | 16.26 | 16.26 | 15.87 | 15.99 | 131,474 | -0.27(-1.66%) |
Nov 13, 2013 | 15.94 | 16.34 | 15.75 | 16.26 | 0 | +0.26(+1.63%) |
Nov 12, 2013 | 15.48 | 16.02 | 15.39 | 16.00 | 0 | +0.53(+3.43%) |
Nov 11, 2013 | 15.69 | 15.69 | 15.39 | 15.47 | 0 | -0.29(-1.84%) |
Nov 08, 2013 | 15.42 | 16.00 | 15.40 | 15.76 | 0 | +0.34(+2.20%) |
Nov 07, 2013 | 15.96 | 15.96 | 15.41 | 15.42 | 114,083 | -0.44(-2.77%) |
Nov 06, 2013 | 16.06 | 16.14 | 15.83 | 15.86 | 114,810 | -0.13(-0.81%) |
Nov 05, 2013 | 15.88 | 16.07 | 15.64 | 15.99 | 252,109 | +0.04(+0.25%) |
Nov 04, 2013 | 15.85 | 16.04 | 15.55 | 15.95 | 320,831 | +0.12(+0.76%) |
Nov 01, 2013 | 15.97 | 16.10 | 15.64 | 15.83 | 0 | -0.16(-1.00%) |
Oct 31, 2013 | 16.27 | 16.39 | 15.99 | 15.99 | 0 | -0.30(-1.84%) |
Oct 30, 2013 | 16.36 | 16.42 | 16.11 | 16.29 | 276,914 | -0.11(-0.67%) |
Oct 29, 2013 | 16.38 | 16.50 | 16.34 | 16.40 | 0 | +0.10(+0.61%) |
Oct 28, 2013 | 16.55 | 16.60 | 16.20 | 16.30 | 0 | -0.22(-1.33%) |
Oct 25, 2013 | 16.12 | 16.91 | 16.05 | 16.52 | 0 | +0.32(+1.98%) |
Oct 24, 2013 | 15.75 | 17.08 | 15.48 | 16.20 | 1,625,510 | +2.23(+15.96%) |
Oct 23, 2013 | 13.93 | 14.04 | 13.63 | 13.97 | 164,902 | -0.07(-0.50%) |
Oct 22, 2013 | 14.00 | 14.22 | 13.95 | 14.04 | 195,921 | +0.06(+0.43%) |
Oct 21, 2013 | 14.31 | 14.42 | 13.94 | 13.98 | 162,833 | -0.28(-1.96%) |
Oct 18, 2013 | 14.19 | 14.39 | 14.13 | 14.26 | 275,413 | +0.20(+1.42%) |
Oct 17, 2013 | 13.72 | 14.09 | 13.71 | 14.06 | 190,397 | +0.25(+1.81%) |
Oct 16, 2013 | 13.61 | 13.91 | 13.54 | 13.81 | 146,635 | +0.22(+1.62%) |
Oct 15, 2013 | 13.51 | 13.71 | 13.45 | 13.59 | 141,931 | +0.06(+0.44%) |
Oct 14, 2013 | 12.99 | 13.54 | 12.99 | 13.53 | 334,342 | +0.48(+3.68%) |
Oct 11, 2013 | 12.85 | 13.20 | 12.70 | 13.05 | 0 | +0.14(+1.08%) |
Oct 10, 2013 | 13.01 | 13.01 | 12.77 | 12.91 | 86,345 | +0.02(+0.16%) |
Oct 09, 2013 | 12.96 | 13.02 | 12.89 | 12.89 | 168,272 | -0.02(-0.15%) |
Oct 08, 2013 | 12.99 | 13.05 | 12.87 | 12.91 | 227,653 | -0.04(-0.31%) |
Oct 07, 2013 | 12.90 | 13.04 | 12.84 | 12.95 | 0 | -0.02(-0.15%) |
Oct 04, 2013 | 12.67 | 13.09 | 12.67 | 12.97 | 0 | +0.27(+2.13%) |
Oct 03, 2013 | 12.71 | 12.87 | 12.52 | 12.70 | 0 | +0.01(+0.08%) |
Oct 02, 2013 | 13.49 | 13.71 | 12.68 | 12.69 | 399,810 | +0.19(+1.52%) |
Oct 01, 2013 | 12.12 | 12.50 | 12.12 | 12.50 | 194,065 | +0.37(+3.05%) |
Sep 30, 2013 | 12.22 | 12.30 | 12.01 | 12.13 | 208,346 | -0.19(-1.54%) |
Sep 27, 2013 | 12.57 | 12.62 | 12.29 | 12.32 | 0 | -0.34(-2.69%) |
Sep 26, 2013 | 12.65 | 12.73 | 12.62 | 12.66 | 85,059 | +0.02(+0.16%) |
Sep 25, 2013 | 12.74 | 12.80 | 12.61 | 12.64 | 162,537 | -0.05(-0.39%) |
Sep 24, 2013 | 12.72 | 12.76 | 12.64 | 12.69 | 86,382 | -0.01(-0.08%) |
Sep 23, 2013 | 12.61 | 12.75 | 12.52 | 12.70 | 129,914 | +0.05(+0.40%) |
Sep 20, 2013 | 12.72 | 12.75 | 12.59 | 12.65 | 0 | -0.07(-0.55%) |
Sep 19, 2013 | 12.72 | 12.79 | 12.59 | 12.72 | 68,177 | +0.02(+0.16%) |
Sep 18, 2013 | 12.71 | 12.78 | 12.56 | 12.70 | 0 | -0.02(-0.16%) |
Sep 17, 2013 | 12.69 | 12.75 | 12.66 | 12.72 | 0 | +0.01(+0.08%) |
Sep 16, 2013 | 12.93 | 12.98 | 12.66 | 12.71 | 0 | -0.14(-1.09%) |
Sep 13, 2013 | 12.85 | 12.97 | 12.78 | 12.85 | 0 | +0.06(+0.47%) |
Sep 12, 2013 | 12.88 | 13.02 | 12.70 | 12.79 | 0 | -0.10(-0.78%) |
Sep 11, 2013 | 12.98 | 13.09 | 12.85 | 12.89 | 0 | -0.09(-0.69%) |
Sep 10, 2013 | 13.04 | 13.06 | 12.93 | 12.98 | 109,865 | -0.01(-0.08%) |
Sep 09, 2013 | 13.01 | 13.04 | 12.93 | 12.99 | 0 | +0.03(+0.19%) |
Sep 06, 2013 | 13.01 | 13.02 | 12.70 | 12.96 | 0 | -0.02(-0.12%) |
Sep 05, 2013 | 12.92 | 13.01 | 12.86 | 12.98 | 0 | +0.04(+0.31%) |
Sep 04, 2013 | 12.92 | 13.00 | 12.70 | 12.94 | 0 | +0.04(+0.31%) |