Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 15.57 | 15.64 | 15.36 | 15.48 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 15.49 | 15.53 | 15.32 | 15.48 | 0 | +0.01(+0.06%) |
Nov 26, 2013 | 15.30 | 15.52 | 15.21 | 15.47 | 0 | +0.17(+1.11%) |
Nov 25, 2013 | 15.61 | 15.73 | 15.24 | 15.30 | 651,364 | -0.27(-1.73%) |
Nov 22, 2013 | 15.57 | 15.69 | 15.41 | 15.57 | 0 | -0.03(-0.19%) |
Nov 21, 2013 | 15.23 | 15.63 | 15.22 | 15.60 | 667,007 | +0.47(+3.11%) |
Nov 20, 2013 | 15.35 | 15.45 | 15.12 | 15.13 | 0 | +0.04(+0.27%) |
Nov 19, 2013 | 15.50 | 15.61 | 15.03 | 15.09 | 801,190 | -0.38(-2.49%) |
Nov 18, 2013 | 15.51 | 15.89 | 15.35 | 15.47 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 15.16 | 15.55 | 15.00 | 15.47 | 0 | +0.29(+1.88%) |
Nov 14, 2013 | 15.39 | 15.45 | 14.97 | 15.19 | 1,052,280 | -0.24(-1.52%) |
Nov 12, 2013 | 15.30 | 15.45 | 15.18 | 15.43 | 0 | +0.09(+0.55%) |
Nov 11, 2013 | 15.32 | 15.49 | 15.09 | 15.34 | 0 | -0.02(-0.13%) |
Nov 08, 2013 | 15.15 | 15.49 | 14.97 | 15.36 | 0 | +0.20(+1.32%) |
Nov 07, 2013 | 15.55 | 15.63 | 15.02 | 15.16 | 1,362,752 | -0.32(-2.07%) |
Nov 06, 2013 | 15.83 | 15.84 | 15.27 | 15.48 | 2,244,820 | -0.27(-1.71%) |
Nov 05, 2013 | 15.46 | 15.79 | 15.37 | 15.75 | 12,730,350 | +0.23(+1.48%) |
Nov 04, 2013 | 15.62 | 15.62 | 15.32 | 15.52 | 2,681,176 | +0.61(+4.09%) |
Nov 01, 2013 | 14.57 | 14.97 | 14.48 | 14.91 | 0 | +0.36(+2.44%) |
Oct 31, 2013 | 14.77 | 14.86 | 14.32 | 14.55 | 0 | -0.26(-1.72%) |
Oct 30, 2013 | 14.88 | 14.94 | 14.50 | 14.81 | 2,007,407 | -0.19(-1.27%) |
Oct 29, 2013 | 15.76 | 15.76 | 14.02 | 15.00 | 0 | -2.15(-12.54%) |
Oct 28, 2013 | 17.20 | 17.24 | 16.75 | 17.15 | 1,186,618 | +0.01(+0.06%) |
Oct 25, 2013 | 16.67 | 17.15 | 16.50 | 17.14 | 0 | +0.44(+2.63%) |
Oct 24, 2013 | 17.22 | 17.30 | 16.69 | 16.70 | 940,855 | -0.52(-2.99%) |
Oct 23, 2013 | 17.45 | 17.64 | 17.08 | 17.21 | 601,887 | -0.41(-2.30%) |
Oct 22, 2013 | 18.03 | 18.19 | 17.55 | 17.62 | 757,740 | -0.23(-1.29%) |
Oct 21, 2013 | 17.46 | 18.29 | 17.41 | 17.85 | 753,789 | +0.45(+2.59%) |
Oct 18, 2013 | 17.53 | 17.65 | 17.28 | 17.40 | 1,072,656 | +0.04(+0.23%) |
Oct 17, 2013 | 17.30 | 17.48 | 17.17 | 17.36 | 611,069 | -0.02(-0.12%) |
Oct 16, 2013 | 17.22 | 17.48 | 17.11 | 17.38 | 626,956 | +0.28(+1.64%) |
Oct 15, 2013 | 17.27 | 17.39 | 17.07 | 17.10 | 551,976 | -0.22(-1.27%) |
Oct 14, 2013 | 17.03 | 17.42 | 16.93 | 17.32 | 651,014 | +0.21(+1.23%) |
Oct 11, 2013 | 16.77 | 17.11 | 16.65 | 17.11 | 0 | +0.24(+1.42%) |
Oct 10, 2013 | 16.95 | 17.05 | 16.78 | 16.87 | 549,642 | +0.21(+1.26%) |
Oct 09, 2013 | 16.75 | 16.89 | 16.39 | 16.66 | 664,406 | +0.00(+0.03%) |
Oct 08, 2013 | 17.13 | 17.15 | 16.51 | 16.66 | 870,815 | -0.50(-2.94%) |
Oct 07, 2013 | 17.02 | 17.37 | 16.73 | 17.16 | 0 | -0.05(-0.29%) |
Oct 04, 2013 | 17.21 | 17.73 | 17.20 | 17.21 | 0 | -0.05(-0.29%) |
Oct 03, 2013 | 17.67 | 17.88 | 17.13 | 17.26 | 0 | -0.40(-2.27%) |
Oct 02, 2013 | 17.18 | 17.71 | 17.18 | 17.66 | 698,092 | -0.35(-1.94%) |
Oct 01, 2013 | 17.52 | 18.05 | 17.47 | 18.01 | 528,242 | +0.47(+2.68%) |
Sep 27, 2013 | 17.51 | 17.61 | 17.22 | 17.54 | 0 | -0.14(-0.79%) |
Sep 26, 2013 | 18.10 | 18.25 | 17.59 | 17.68 | 678,625 | -0.41(-2.27%) |
Sep 25, 2013 | 18.01 | 18.38 | 17.97 | 18.09 | 401,549 | +0.06(+0.33%) |
Sep 24, 2013 | 18.20 | 18.26 | 17.78 | 18.03 | 545,104 | -0.10(-0.55%) |
Sep 23, 2013 | 17.93 | 18.20 | 17.50 | 18.13 | 1,041,001 | +0.17(+0.95%) |
Sep 20, 2013 | 17.46 | 18.00 | 17.42 | 17.96 | 0 | +0.51(+2.92%) |
Sep 19, 2013 | 17.39 | 17.47 | 17.20 | 17.45 | 431,208 | +0.12(+0.69%) |
Sep 18, 2013 | 17.41 | 17.48 | 17.14 | 17.33 | 0 | -0.02(-0.12%) |
Sep 17, 2013 | 17.38 | 17.55 | 17.22 | 17.35 | 0 | -0.05(-0.29%) |
Sep 16, 2013 | 17.73 | 17.79 | 17.25 | 17.40 | 0 | -0.16(-0.91%) |
Sep 13, 2013 | 17.41 | 17.59 | 17.05 | 17.56 | 0 | +0.24(+1.39%) |
Sep 12, 2013 | 17.59 | 17.78 | 17.31 | 17.32 | 0 | -0.34(-1.93%) |
Sep 11, 2013 | 17.65 | 17.68 | 17.25 | 17.66 | 0 | +0.03(+0.17%) |
Sep 10, 2013 | 16.94 | 17.63 | 16.83 | 17.63 | 1,233,643 | +0.81(+4.82%) |
Sep 09, 2013 | 16.59 | 16.85 | 16.59 | 16.82 | 0 | +0.29(+1.75%) |
Sep 06, 2013 | 16.57 | 16.79 | 16.26 | 16.53 | 0 | +0.08(+0.49%) |
Sep 05, 2013 | 16.78 | 16.89 | 16.38 | 16.45 | 0 | -0.25(-1.50%) |
Sep 04, 2013 | 16.42 | 16.93 | 16.34 | 16.70 | 0 | +0.33(+2.02%) |