Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 16.36 | 16.53 | 16.25 | 16.51 | 0 | +0.24(+1.49%) |
Nov 27, 2013 | 16.49 | 16.49 | 16.20 | 16.27 | 0 | -0.11(-0.68%) |
Nov 26, 2013 | 15.99 | 16.69 | 15.89 | 16.38 | 0 | +0.48(+3.04%) |
Nov 25, 2013 | 15.69 | 15.93 | 15.69 | 15.89 | 30,970 | +0.12(+0.79%) |
Nov 22, 2013 | 15.63 | 15.84 | 15.59 | 15.77 | 0 | +0.10(+0.62%) |
Nov 21, 2013 | 15.55 | 15.69 | 15.53 | 15.67 | 17,347 | +0.16(+1.02%) |
Nov 20, 2013 | 15.70 | 15.70 | 15.45 | 15.51 | 0 | -0.17(-1.10%) |
Nov 19, 2013 | 15.55 | 15.71 | 15.55 | 15.69 | 16,403 | +0.03(+0.22%) |
Nov 18, 2013 | 15.67 | 15.77 | 15.58 | 15.65 | 0 | -0.03(-0.18%) |
Nov 15, 2013 | 15.60 | 15.68 | 15.49 | 15.68 | 0 | +0.03(+0.18%) |
Nov 14, 2013 | 15.66 | 15.71 | 15.49 | 15.65 | 0 | +0.01(+0.04%) |
Nov 12, 2013 | 15.60 | 15.79 | 15.20 | 15.64 | 0 | -0.10(-0.61%) |
Nov 11, 2013 | 15.87 | 15.97 | 15.74 | 15.74 | 0 | -0.12(-0.78%) |
Nov 08, 2013 | 15.54 | 15.98 | 15.54 | 15.87 | 0 | +0.35(+2.27%) |
Nov 07, 2013 | 15.41 | 15.62 | 15.40 | 15.51 | 21,991 | -0.12(-0.75%) |
Nov 06, 2013 | 15.66 | 15.71 | 15.52 | 15.63 | 7,382 | +0.06(+0.36%) |
Nov 05, 2013 | 15.59 | 15.68 | 15.33 | 15.58 | 0 | +0.08(+0.54%) |
Nov 04, 2013 | 15.44 | 15.60 | 15.16 | 15.49 | 23,368 | +0.08(+0.54%) |
Nov 01, 2013 | 15.13 | 15.86 | 15.06 | 15.41 | 0 | +0.34(+2.25%) |
Oct 31, 2013 | 15.53 | 15.64 | 15.04 | 15.07 | 0 | -0.48(-3.07%) |
Oct 30, 2013 | 15.66 | 15.66 | 15.42 | 15.55 | 20,580 | -0.08(-0.49%) |
Oct 29, 2013 | 15.61 | 15.64 | 15.55 | 15.62 | 0 | +0.03(+0.22%) |
Oct 28, 2013 | 15.49 | 15.72 | 15.48 | 15.59 | 0 | +0.06(+0.36%) |
Oct 25, 2013 | 15.62 | 15.62 | 15.50 | 15.53 | 0 | -0.03(-0.18%) |
Oct 24, 2013 | 15.59 | 15.64 | 15.46 | 15.56 | 10,808 | -0.11(-0.71%) |
Oct 23, 2013 | 15.38 | 15.81 | 15.38 | 15.67 | 0 | +0.23(+1.48%) |
Oct 22, 2013 | 15.71 | 15.71 | 15.35 | 15.44 | 20,845 | -0.26(-1.67%) |
Oct 21, 2013 | 15.80 | 15.85 | 15.70 | 15.71 | 26,538 | -0.12(-0.74%) |
Oct 18, 2013 | 15.81 | 15.88 | 15.49 | 15.82 | 51,335 | +0.17(+1.10%) |
Oct 17, 2013 | 15.55 | 15.79 | 15.50 | 15.65 | 23,992 | +0.03(+0.22%) |
Oct 16, 2013 | 15.69 | 15.69 | 15.58 | 15.62 | 13,704 | -0.02(-0.13%) |
Oct 15, 2013 | 15.79 | 15.79 | 15.53 | 15.64 | 17,484 | -0.15(-0.96%) |
Oct 14, 2013 | 15.76 | 15.86 | 15.69 | 15.79 | 48,037 | -0.10(-0.61%) |
Oct 11, 2013 | 15.67 | 15.89 | 15.67 | 15.89 | 0 | +0.19(+1.19%) |
Oct 10, 2013 | 15.60 | 15.73 | 15.60 | 15.70 | 34,739 | +0.26(+1.66%) |
Oct 09, 2013 | 15.34 | 15.58 | 15.26 | 15.44 | 60,723 | +0.15(+0.95%) |
Oct 08, 2013 | 15.19 | 15.34 | 15.12 | 15.30 | 30,105 | -0.01(-0.05%) |
Oct 07, 2013 | 15.24 | 15.42 | 15.19 | 15.31 | 0 | -0.02(-0.14%) |
Oct 04, 2013 | 15.22 | 15.34 | 15.15 | 15.33 | 0 | +0.06(+0.36%) |
Oct 03, 2013 | 15.01 | 15.27 | 15.01 | 15.27 | 0 | +0.21(+1.38%) |
Oct 02, 2013 | 15.12 | 15.24 | 15.06 | 15.06 | 59,565 | -0.18(-1.18%) |
Oct 01, 2013 | 15.14 | 15.26 | 15.14 | 15.24 | 21,209 | +0.13(+0.87%) |
Sep 27, 2013 | 15.03 | 15.19 | 14.99 | 15.11 | 0 | +0.09(+0.60%) |
Sep 26, 2013 | 15.08 | 15.08 | 14.91 | 15.02 | 50,114 | -0.03(-0.18%) |
Sep 25, 2013 | 14.95 | 15.20 | 14.95 | 15.05 | 58,769 | +0.10(+0.69%) |
Sep 24, 2013 | 14.93 | 15.19 | 14.92 | 14.95 | 106,121 | -0.08(-0.51%) |
Sep 23, 2013 | 14.78 | 15.06 | 14.73 | 15.02 | 124,755 | +0.23(+1.54%) |
Sep 20, 2013 | 14.69 | 14.90 | 14.61 | 14.79 | 0 | +0.09(+0.61%) |
Sep 19, 2013 | 14.76 | 14.76 | 14.55 | 14.70 | 0 | -0.03(-0.23%) |
Sep 18, 2013 | 14.72 | 14.79 | 14.62 | 14.74 | 0 | +0.02(+0.14%) |
Sep 17, 2013 | 14.77 | 14.78 | 14.69 | 14.72 | 0 | -0.08(-0.56%) |
Sep 16, 2013 | 14.87 | 14.88 | 14.77 | 14.80 | 0 | -0.08(-0.56%) |
Sep 13, 2013 | 15.03 | 15.03 | 14.81 | 14.88 | 0 | -0.10(-0.65%) |
Sep 12, 2013 | 15.11 | 15.12 | 14.93 | 14.98 | 0 | -0.12(-0.78%) |
Sep 11, 2013 | 15.07 | 15.17 | 15.07 | 15.10 | 0 | +0.03(+0.18%) |
Sep 10, 2013 | 15.08 | 15.16 | 14.93 | 15.07 | 33,216 | +0.01(+0.05%) |
Sep 09, 2013 | 14.99 | 15.11 | 14.96 | 15.06 | 0 | +0.12(+0.79%) |
Sep 06, 2013 | 15.36 | 15.43 | 14.95 | 14.95 | 0 | -0.35(-2.30%) |
Sep 05, 2013 | 15.21 | 15.38 | 15.20 | 15.30 | 0 | +0.12(+0.77%) |
Sep 04, 2013 | 15.19 | 15.27 | 15.09 | 15.18 | 0 | -0.03(-0.18%) |