Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 17.54 | 17.74 | 17.43 | 17.50 | 411,468 | +0.09(+0.53%) |
Nov 27, 2013 | 17.33 | 17.57 | 17.23 | 17.41 | 533,556 | +0.21(+1.21%) |
Nov 26, 2013 | 17.11 | 17.26 | 16.99 | 17.20 | 493,863 | +0.05(+0.27%) |
Nov 25, 2013 | 17.16 | 17.22 | 17.01 | 17.16 | 407,240 | +0.00(+0.00%) |
Nov 22, 2013 | 16.89 | 17.17 | 16.72 | 17.16 | 468,137 | +0.24(+1.41%) |
Nov 21, 2013 | 16.74 | 16.94 | 16.55 | 16.92 | 468,632 | +0.20(+1.20%) |
Nov 20, 2013 | 16.58 | 16.81 | 16.51 | 16.72 | 326,627 | +0.12(+0.70%) |
Nov 19, 2013 | 16.59 | 16.73 | 16.46 | 16.60 | 555,407 | +0.05(+0.33%) |
Nov 18, 2013 | 16.82 | 16.95 | 16.48 | 16.55 | 616,851 | -0.27(-1.61%) |
Nov 15, 2013 | 16.64 | 16.87 | 16.62 | 16.82 | 689,942 | +0.23(+1.40%) |
Nov 14, 2013 | 16.65 | 16.74 | 16.55 | 16.58 | 757,176 | +0.00(+0.00%) |
Nov 12, 2013 | 16.41 | 16.68 | 16.39 | 16.58 | 737,144 | +0.19(+1.18%) |
Nov 11, 2013 | 16.24 | 16.41 | 16.04 | 16.39 | 357,421 | +0.17(+1.05%) |
Nov 08, 2013 | 15.85 | 16.42 | 15.71 | 16.22 | 683,186 | +0.35(+2.19%) |
Nov 07, 2013 | 16.14 | 16.23 | 15.86 | 15.87 | 419,349 | -0.21(-1.30%) |
Nov 06, 2013 | 16.22 | 16.30 | 16.08 | 16.08 | 608,062 | -0.09(-0.57%) |
Nov 05, 2013 | 15.99 | 16.22 | 15.86 | 16.18 | 823,674 | +0.10(+0.62%) |
Nov 04, 2013 | 15.91 | 16.14 | 15.82 | 16.08 | 1,109,449 | +0.25(+1.61%) |
Nov 01, 2013 | 15.46 | 15.89 | 15.46 | 15.82 | 1,105,057 | +0.38(+2.45%) |
Oct 31, 2013 | 15.24 | 15.51 | 15.16 | 15.44 | 908,901 | +0.19(+1.21%) |
Oct 30, 2013 | 15.25 | 15.30 | 14.96 | 15.26 | 745,939 | +0.05(+0.36%) |
Oct 29, 2013 | 15.06 | 15.23 | 14.90 | 15.20 | 526,551 | +0.16(+1.08%) |
Oct 28, 2013 | 14.97 | 15.04 | 14.75 | 15.04 | 685,977 | +0.23(+1.56%) |
Oct 25, 2013 | 15.06 | 15.22 | 14.59 | 14.81 | 499,522 | +0.12(+0.79%) |
Oct 24, 2013 | 14.75 | 14.77 | 14.51 | 14.69 | 756,067 | +0.01(+0.05%) |
Oct 23, 2013 | 14.49 | 14.70 | 14.35 | 14.69 | 854,044 | +0.08(+0.53%) |
Oct 22, 2013 | 14.43 | 14.63 | 14.42 | 14.61 | 559,564 | +0.19(+1.34%) |
Oct 21, 2013 | 14.39 | 14.62 | 14.21 | 14.42 | 397,155 | +0.05(+0.38%) |
Oct 18, 2013 | 14.45 | 14.77 | 14.20 | 14.36 | 842,844 | +0.08(+0.59%) |
Oct 17, 2013 | 14.11 | 14.28 | 14.11 | 14.28 | 610,356 | +0.13(+0.93%) |
Oct 16, 2013 | 14.02 | 14.17 | 13.88 | 14.14 | 617,530 | +0.22(+1.61%) |
Oct 15, 2013 | 13.86 | 14.01 | 13.74 | 13.92 | 648,857 | +0.07(+0.50%) |
Oct 14, 2013 | 13.57 | 13.87 | 13.43 | 13.85 | 535,564 | +0.22(+1.64%) |
Oct 11, 2013 | 13.41 | 13.70 | 13.38 | 13.63 | 407,752 | +0.12(+0.91%) |
Oct 10, 2013 | 13.34 | 13.54 | 13.28 | 13.50 | 435,703 | +0.26(+1.98%) |
Oct 09, 2013 | 13.32 | 13.34 | 13.13 | 13.24 | 539,373 | -0.01(-0.06%) |
Oct 08, 2013 | 13.37 | 13.37 | 13.20 | 13.25 | 778,751 | -0.09(-0.69%) |
Oct 07, 2013 | 13.43 | 13.48 | 13.31 | 13.34 | 415,829 | -0.13(-0.97%) |
Oct 04, 2013 | 13.33 | 13.61 | 13.33 | 13.47 | 494,394 | +0.08(+0.58%) |
Oct 03, 2013 | 13.34 | 13.50 | 13.25 | 13.40 | 637,230 | +0.07(+0.52%) |
Oct 02, 2013 | 13.14 | 13.36 | 12.86 | 13.33 | 508,128 | +0.08(+0.58%) |
Oct 01, 2013 | 13.14 | 13.26 | 12.91 | 13.25 | 706,534 | +0.36(+2.75%) |
Sep 27, 2013 | 12.95 | 12.99 | 12.81 | 12.89 | 592,340 | -0.05(-0.42%) |
Sep 26, 2013 | 12.95 | 13.03 | 12.75 | 12.95 | 527,559 | +0.05(+0.36%) |
Sep 25, 2013 | 12.76 | 12.99 | 12.76 | 12.90 | 560,117 | +0.14(+1.09%) |
Sep 24, 2013 | 12.89 | 12.93 | 12.71 | 12.76 | 363,708 | -0.09(-0.72%) |
Sep 23, 2013 | 12.74 | 12.94 | 12.71 | 12.86 | 335,030 | +0.15(+1.22%) |
Sep 20, 2013 | 12.98 | 13.02 | 12.67 | 12.70 | 1,371,301 | -0.23(-1.79%) |
Sep 19, 2013 | 13.29 | 13.36 | 12.90 | 12.93 | 439,996 | -0.30(-2.28%) |
Sep 18, 2013 | 12.79 | 13.29 | 12.69 | 13.23 | 608,378 | +0.41(+3.19%) |
Sep 17, 2013 | 12.64 | 12.99 | 12.60 | 12.82 | 533,179 | +0.19(+1.47%) |
Sep 16, 2013 | 12.70 | 12.89 | 12.61 | 12.64 | 579,089 | -0.02(-0.18%) |
Sep 13, 2013 | 12.89 | 12.94 | 12.56 | 12.66 | 591,212 | -0.17(-1.32%) |
Sep 12, 2013 | 12.98 | 13.03 | 12.74 | 12.83 | 517,001 | -0.21(-1.60%) |
Sep 11, 2013 | 12.90 | 13.06 | 12.69 | 13.04 | 442,623 | +0.15(+1.14%) |
Sep 10, 2013 | 12.98 | 13.06 | 12.69 | 12.89 | 302,477 | -0.02(-0.12%) |
Sep 09, 2013 | 12.86 | 12.94 | 12.69 | 12.91 | 452,541 | +0.08(+0.66%) |
Sep 06, 2013 | 12.60 | 12.92 | 12.48 | 12.82 | 997,346 | +0.39(+3.10%) |
Sep 05, 2013 | 12.31 | 12.56 | 12.29 | 12.44 | 510,927 | +0.11(+0.88%) |
Sep 04, 2013 | 12.39 | 12.39 | 12.25 | 12.33 | 481,739 | -0.02(-0.12%) |