Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 16.00 | 16.21 | 15.95 | 16.00 | 0 | +0.02(+0.13%) |
Nov 27, 2013 | 15.90 | 16.00 | 15.75 | 15.98 | 0 | +0.09(+0.57%) |
Nov 26, 2013 | 15.13 | 15.90 | 15.13 | 15.89 | 0 | +0.71(+4.68%) |
Nov 25, 2013 | 15.29 | 15.42 | 15.16 | 15.18 | 20,936 | +0.03(+0.20%) |
Nov 22, 2013 | 14.89 | 15.30 | 14.84 | 15.15 | 0 | +0.15(+1.00%) |
Nov 21, 2013 | 14.08 | 15.03 | 14.08 | 15.00 | 20,295 | +1.01(+7.22%) |
Nov 20, 2013 | 13.60 | 13.99 | 13.59 | 13.99 | 0 | +0.40(+2.94%) |
Nov 19, 2013 | 14.42 | 14.46 | 13.20 | 13.59 | 142,350 | -0.93(-6.40%) |
Nov 18, 2013 | 14.92 | 15.38 | 14.50 | 14.52 | 0 | -0.59(-3.90%) |
Nov 15, 2013 | 15.05 | 15.59 | 14.91 | 15.11 | 0 | +0.03(+0.20%) |
Nov 14, 2013 | 15.65 | 15.65 | 14.99 | 15.08 | 0 | -0.59(-3.77%) |
Nov 12, 2013 | 15.65 | 15.98 | 15.54 | 15.67 | 0 | -0.06(-0.38%) |
Nov 11, 2013 | 15.72 | 15.90 | 15.67 | 15.73 | 0 | +0.01(+0.06%) |
Nov 08, 2013 | 15.60 | 15.83 | 15.39 | 15.72 | 0 | +0.18(+1.16%) |
Nov 07, 2013 | 16.00 | 16.46 | 15.54 | 15.54 | 28,914 | -0.56(-3.48%) |
Nov 06, 2013 | 16.70 | 16.70 | 16.07 | 16.10 | 26,970 | -0.63(-3.77%) |
Nov 05, 2013 | 16.41 | 17.00 | 16.37 | 16.73 | 0 | -0.69(-3.96%) |
Nov 04, 2013 | 17.18 | 17.55 | 17.02 | 17.42 | 59,818 | +0.36(+2.11%) |
Nov 01, 2013 | 17.24 | 17.90 | 16.05 | 17.06 | 0 | -0.21(-1.22%) |
Oct 31, 2013 | 17.79 | 17.79 | 17.24 | 17.27 | 0 | -0.38(-2.15%) |
Oct 30, 2013 | 18.25 | 18.25 | 17.52 | 17.65 | 94,353 | -0.51(-2.81%) |
Oct 29, 2013 | 18.05 | 18.23 | 17.99 | 18.16 | 0 | +0.10(+0.55%) |
Oct 28, 2013 | 17.97 | 18.19 | 17.96 | 18.06 | 0 | +0.01(+0.06%) |
Oct 25, 2013 | 18.17 | 18.17 | 17.84 | 18.05 | 0 | -0.07(-0.39%) |
Oct 24, 2013 | 18.10 | 18.15 | 17.85 | 18.12 | 13,959 | +0.08(+0.44%) |
Oct 23, 2013 | 18.04 | 18.10 | 17.93 | 18.04 | 0 | +0.04(+0.22%) |
Oct 22, 2013 | 18.00 | 18.05 | 17.71 | 18.00 | 23,995 | +0.04(+0.22%) |
Oct 21, 2013 | 17.64 | 18.00 | 17.47 | 17.96 | 48,119 | +0.62(+3.58%) |
Oct 18, 2013 | 17.16 | 17.49 | 17.03 | 17.34 | 23,347 | +0.28(+1.64%) |
Oct 17, 2013 | 16.97 | 17.46 | 16.86 | 17.06 | 25,555 | +0.16(+0.95%) |
Oct 16, 2013 | 16.46 | 17.05 | 16.46 | 16.90 | 25,837 | +0.42(+2.55%) |
Oct 15, 2013 | 16.88 | 16.88 | 16.34 | 16.48 | 16,745 | -0.37(-2.20%) |
Oct 14, 2013 | 16.73 | 17.11 | 16.73 | 16.85 | 15,776 | +0.00(+0.00%) |
Oct 11, 2013 | 16.73 | 17.20 | 15.64 | 16.85 | 0 | +0.13(+0.78%) |
Oct 10, 2013 | 16.52 | 17.05 | 15.40 | 16.72 | 25,180 | +0.41(+2.51%) |
Oct 09, 2013 | 16.24 | 16.57 | 16.09 | 16.31 | 16,901 | +0.00(+0.00%) |
Oct 08, 2013 | 17.23 | 17.37 | 16.20 | 16.31 | 150,896 | -1.44(-8.11%) |
Oct 07, 2013 | 17.58 | 17.95 | 17.58 | 17.75 | 0 | -0.03(-0.17%) |
Oct 04, 2013 | 17.82 | 17.91 | 17.69 | 17.78 | 0 | -0.08(-0.45%) |
Oct 03, 2013 | 17.84 | 18.00 | 17.59 | 17.86 | 0 | +0.06(+0.34%) |
Oct 02, 2013 | 17.23 | 17.95 | 17.19 | 17.80 | 49,444 | +0.32(+1.83%) |
Oct 01, 2013 | 17.05 | 17.50 | 16.95 | 17.48 | 41,359 | +0.27(+1.57%) |
Sep 27, 2013 | 16.62 | 17.28 | 16.62 | 17.21 | 0 | +0.46(+2.75%) |
Sep 26, 2013 | 16.57 | 17.00 | 16.57 | 16.75 | 14,840 | +0.22(+1.33%) |
Sep 25, 2013 | 16.93 | 16.98 | 16.40 | 16.53 | 71,760 | -0.32(-1.90%) |
Sep 24, 2013 | 16.72 | 16.99 | 16.51 | 16.85 | 36,748 | +0.25(+1.51%) |
Sep 23, 2013 | 16.45 | 16.65 | 16.36 | 16.60 | 78,741 | +0.26(+1.59%) |
Sep 20, 2013 | 16.70 | 16.94 | 16.33 | 16.34 | 0 | -0.36(-2.16%) |
Sep 19, 2013 | 16.44 | 16.71 | 15.75 | 16.70 | 0 | +0.20(+1.23%) |
Sep 18, 2013 | 16.84 | 16.91 | 15.96 | 16.50 | 0 | +0.09(+0.53%) |
Sep 17, 2013 | 16.08 | 16.50 | 16.08 | 16.41 | 0 | +0.33(+2.05%) |
Sep 16, 2013 | 16.49 | 16.75 | 16.00 | 16.08 | 0 | -0.48(-2.88%) |
Sep 13, 2013 | 16.80 | 16.84 | 16.45 | 16.56 | 0 | -0.15(-0.92%) |
Sep 12, 2013 | 16.94 | 17.00 | 16.70 | 16.71 | 0 | -0.18(-1.07%) |
Sep 11, 2013 | 16.89 | 17.00 | 16.75 | 16.89 | 0 | -0.08(-0.47%) |
Sep 10, 2013 | 17.00 | 17.07 | 16.82 | 16.97 | 92,190 | -0.02(-0.12%) |
Sep 09, 2013 | 16.69 | 17.00 | 16.69 | 16.99 | 0 | +0.28(+1.68%) |
Sep 06, 2013 | 16.94 | 16.95 | 16.54 | 16.71 | 0 | -0.14(-0.83%) |
Sep 05, 2013 | 16.80 | 16.85 | 16.70 | 16.85 | 0 | +0.15(+0.90%) |
Sep 04, 2013 | 16.58 | 16.80 | 16.50 | 16.70 | 0 | +0.07(+0.42%) |