Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 15.91 | 15.91 | 15.49 | 15.52 | 0 | -0.27(-1.74%) |
Nov 27, 2013 | 15.65 | 15.95 | 15.60 | 15.80 | 0 | +0.21(+1.32%) |
Nov 26, 2013 | 15.39 | 15.67 | 15.19 | 15.59 | 0 | +0.24(+1.56%) |
Nov 25, 2013 | 15.32 | 15.40 | 15.14 | 15.35 | 204,169 | +0.01(+0.10%) |
Nov 22, 2013 | 15.41 | 15.51 | 15.28 | 15.34 | 0 | -0.05(-0.35%) |
Nov 21, 2013 | 15.28 | 15.46 | 15.15 | 15.39 | 275,397 | +0.16(+1.04%) |
Nov 20, 2013 | 15.39 | 15.48 | 15.07 | 15.23 | 0 | -0.05(-0.35%) |
Nov 19, 2013 | 15.33 | 15.43 | 15.18 | 15.29 | 262,876 | -0.01(-0.04%) |
Nov 18, 2013 | 15.66 | 15.66 | 15.18 | 15.29 | 0 | -0.26(-1.68%) |
Nov 15, 2013 | 15.51 | 15.69 | 15.34 | 15.56 | 0 | +0.05(+0.33%) |
Nov 14, 2013 | 15.51 | 15.69 | 15.46 | 15.51 | 0 | -0.04(-0.25%) |
Nov 13, 2013 | 15.56 | 15.68 | 15.49 | 15.54 | 0 | -0.11(-0.68%) |
Nov 12, 2013 | 15.58 | 15.82 | 15.53 | 15.65 | 0 | +0.07(+0.44%) |
Nov 11, 2013 | 15.96 | 16.01 | 15.55 | 15.58 | 0 | -0.40(-2.53%) |
Nov 08, 2013 | 15.53 | 16.13 | 15.49 | 15.99 | 0 | +0.40(+2.58%) |
Nov 07, 2013 | 16.03 | 16.17 | 15.54 | 15.59 | 573,535 | -0.40(-2.53%) |
Nov 06, 2013 | 15.95 | 16.18 | 15.81 | 15.99 | 634,447 | +0.14(+0.88%) |
Nov 05, 2013 | 15.98 | 15.98 | 15.74 | 15.85 | 367,298 | -0.16(-1.00%) |
Nov 04, 2013 | 15.94 | 16.04 | 15.77 | 16.01 | 421,454 | +0.10(+0.60%) |
Nov 01, 2013 | 15.71 | 16.04 | 15.51 | 15.92 | 0 | +0.17(+1.10%) |
Oct 31, 2013 | 15.86 | 16.03 | 15.55 | 15.74 | 0 | -0.15(-0.97%) |
Oct 30, 2013 | 15.85 | 16.06 | 15.78 | 15.90 | 483,812 | +0.01(+0.06%) |
Oct 29, 2013 | 15.59 | 15.95 | 15.59 | 15.89 | 0 | +0.32(+2.04%) |
Oct 28, 2013 | 15.28 | 15.67 | 15.28 | 15.57 | 0 | +0.26(+1.67%) |
Oct 25, 2013 | 15.15 | 15.37 | 14.91 | 15.31 | 0 | +0.12(+0.78%) |
Oct 24, 2013 | 14.79 | 15.20 | 14.72 | 15.20 | 975,755 | +0.41(+2.78%) |
Oct 23, 2013 | 14.51 | 14.91 | 14.43 | 14.79 | 0 | +0.24(+1.64%) |
Oct 22, 2013 | 14.19 | 14.58 | 13.99 | 14.55 | 638,813 | +0.46(+3.25%) |
Oct 21, 2013 | 14.13 | 14.28 | 13.87 | 14.09 | 839,940 | -0.04(-0.29%) |
Oct 18, 2013 | 13.98 | 14.25 | 13.62 | 14.13 | 1,035,531 | +0.25(+1.80%) |
Oct 17, 2013 | 12.92 | 14.51 | 12.92 | 13.88 | 2,232,290 | +1.23(+9.76%) |
Oct 16, 2013 | 12.62 | 12.69 | 12.46 | 12.65 | 336,034 | +0.15(+1.21%) |
Oct 15, 2013 | 12.53 | 12.69 | 12.30 | 12.49 | 311,102 | -0.11(-0.90%) |
Oct 14, 2013 | 12.52 | 12.64 | 12.40 | 12.61 | 126,547 | +0.03(+0.26%) |
Oct 11, 2013 | 12.27 | 12.59 | 12.00 | 12.58 | 0 | +0.18(+1.42%) |
Oct 10, 2013 | 11.92 | 12.51 | 11.92 | 12.40 | 178,703 | +0.64(+5.47%) |
Oct 09, 2013 | 11.73 | 12.00 | 11.48 | 11.76 | 335,866 | +0.12(+1.02%) |
Oct 08, 2013 | 11.93 | 11.93 | 11.61 | 11.64 | 411,212 | -0.29(-2.42%) |
Oct 07, 2013 | 12.26 | 12.40 | 11.89 | 11.93 | 0 | -0.48(-3.86%) |
Oct 04, 2013 | 12.18 | 12.54 | 11.95 | 12.41 | 0 | +0.20(+1.63%) |
Oct 03, 2013 | 12.50 | 12.65 | 12.19 | 12.21 | 0 | -0.33(-2.61%) |
Oct 02, 2013 | 12.60 | 12.77 | 12.46 | 12.53 | 119,481 | -0.13(-1.01%) |
Oct 01, 2013 | 12.55 | 12.72 | 12.54 | 12.66 | 272,012 | +0.17(+1.36%) |
Sep 30, 2013 | 12.27 | 12.67 | 12.20 | 12.49 | 255,229 | +0.05(+0.43%) |
Sep 27, 2013 | 12.56 | 12.76 | 12.43 | 12.44 | 0 | -0.24(-1.90%) |
Sep 26, 2013 | 12.56 | 12.69 | 12.31 | 12.68 | 209,187 | +0.17(+1.38%) |
Sep 25, 2013 | 12.44 | 12.79 | 12.34 | 12.51 | 410,640 | +0.06(+0.50%) |
Sep 24, 2013 | 12.29 | 12.70 | 12.26 | 12.44 | 354,478 | +0.16(+1.27%) |
Sep 23, 2013 | 12.31 | 12.46 | 12.13 | 12.29 | 282,685 | -0.02(-0.18%) |
Sep 20, 2013 | 12.20 | 12.55 | 12.18 | 12.31 | 0 | +0.11(+0.88%) |
Sep 19, 2013 | 12.64 | 12.65 | 12.11 | 12.20 | 151,250 | -0.44(-3.51%) |
Sep 18, 2013 | 11.84 | 12.78 | 11.63 | 12.65 | 0 | +0.71(+5.90%) |
Sep 17, 2013 | 11.81 | 12.14 | 11.65 | 11.94 | 0 | +0.12(+1.01%) |
Sep 16, 2013 | 12.21 | 12.16 | 11.71 | 11.82 | 0 | -0.20(-1.63%) |
Sep 13, 2013 | 11.93 | 12.07 | 11.71 | 12.02 | 0 | +0.15(+1.30%) |
Sep 12, 2013 | 12.22 | 12.32 | 11.82 | 11.86 | 0 | -0.37(-2.99%) |
Sep 11, 2013 | 12.13 | 12.26 | 12.05 | 12.23 | 0 | +0.10(+0.86%) |
Sep 10, 2013 | 12.23 | 12.26 | 12.02 | 12.13 | 244,620 | -0.07(-0.61%) |
Sep 09, 2013 | 11.86 | 12.25 | 11.76 | 12.20 | 0 | +0.43(+3.69%) |
Sep 06, 2013 | 11.54 | 11.98 | 11.25 | 11.77 | 0 | +0.43(+3.78%) |
Sep 05, 2013 | 11.33 | 11.41 | 11.05 | 11.34 | 279,303 | +0.33(+2.97%) |
Sep 04, 2013 | 10.91 | 11.11 | 10.90 | 11.01 | 0 | +0.15(+1.34%) |