Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 16.08 | 16.10 | 16.00 | 16.10 | 1,338 | +0.11(+0.69%) |
Nov 28, 2013 | 15.94 | 15.99 | 15.94 | 15.99 | 2,357 | +0.05(+0.31%) |
Nov 27, 2013 | 15.89 | 15.94 | 15.89 | 15.94 | 1,213 | +0.34(+2.18%) |
Nov 26, 2013 | 15.62 | 15.62 | 15.60 | 15.60 | 557 | -0.13(-0.83%) |
Nov 25, 2013 | 15.90 | 15.90 | 15.72 | 15.73 | 2,634 | -0.10(-0.63%) |
Nov 22, 2013 | 15.89 | 15.89 | 15.75 | 15.83 | 7,120 | +0.03(+0.19%) |
Nov 21, 2013 | 15.75 | 15.80 | 15.73 | 15.80 | 4,294 | +0.20(+1.28%) |
Nov 20, 2013 | 15.79 | 15.79 | 15.60 | 15.60 | 3,755 | -0.17(-1.08%) |
Nov 19, 2013 | 15.92 | 15.92 | 15.77 | 15.77 | 4,012 | -0.08(-0.50%) |
Nov 18, 2013 | 15.92 | 16.09 | 15.85 | 15.85 | 16,191 | +0.17(+1.08%) |
Nov 15, 2013 | 15.39 | 15.72 | 15.39 | 15.68 | 6,470 | +0.44(+2.89%) |
Nov 14, 2013 | 15.17 | 15.25 | 15.17 | 15.24 | 1,648 | +0.25(+1.67%) |
Nov 12, 2013 | 15.11 | 15.11 | 14.99 | 14.99 | 2,748 | -0.11(-0.73%) |
Nov 11, 2013 | 14.82 | 15.10 | 14.82 | 15.10 | 1,915 | +0.19(+1.27%) |
Nov 08, 2013 | 14.68 | 14.91 | 14.68 | 14.91 | 970 | +0.29(+1.98%) |
Nov 07, 2013 | 14.86 | 14.86 | 14.62 | 14.62 | 4,362 | -0.35(-2.34%) |
Nov 06, 2013 | 15.25 | 15.25 | 14.97 | 14.97 | 2,674 | -0.15(-0.99%) |
Nov 05, 2013 | 15.33 | 15.33 | 15.10 | 15.12 | 2,271 | -0.13(-0.85%) |
Nov 04, 2013 | 15.21 | 15.25 | 15.18 | 15.25 | 2,743 | +0.16(+1.06%) |
Nov 01, 2013 | 15.02 | 15.13 | 15.02 | 15.09 | 5,751 | +0.02(+0.13%) |
Oct 31, 2013 | 15.24 | 15.24 | 15.03 | 15.07 | 4,713 | -0.06(-0.40%) |
Oct 30, 2013 | 15.13 | 15.38 | 15.13 | 15.13 | 2,081 | +0.14(+0.93%) |
Oct 29, 2013 | 14.85 | 14.99 | 14.84 | 14.99 | 10,223 | +0.14(+0.94%) |
Oct 28, 2013 | 15.06 | 15.06 | 14.80 | 14.85 | 10,927 | -0.28(-1.85%) |
Oct 25, 2013 | 15.56 | 15.56 | 15.13 | 15.13 | 5,945 | -0.33(-2.13%) |
Oct 24, 2013 | 15.45 | 15.46 | 15.43 | 15.46 | 3,188 | +0.16(+1.05%) |
Oct 23, 2013 | 15.53 | 15.53 | 15.26 | 15.30 | 4,543 | -0.26(-1.67%) |
Oct 22, 2013 | 15.56 | 15.69 | 15.42 | 15.56 | 4,615 | -0.04(-0.26%) |
Oct 21, 2013 | 15.98 | 15.98 | 15.57 | 15.60 | 27,934 | -0.06(-0.38%) |
Oct 18, 2013 | 15.45 | 15.67 | 15.45 | 15.66 | 8,109 | +0.30(+1.95%) |
Oct 17, 2013 | 15.35 | 15.36 | 15.35 | 15.36 | 5,753 | +0.00(+0.00%) |
Oct 16, 2013 | 15.44 | 15.44 | 15.33 | 15.36 | 2,639 | +0.06(+0.39%) |
Oct 15, 2013 | 15.47 | 15.47 | 15.30 | 15.30 | 3,562 | +0.02(+0.13%) |
Oct 11, 2013 | 15.28 | 15.28 | 15.28 | 0 | +0.13(+0.86%) | |
Oct 10, 2013 | 15.11 | 15.15 | 15.11 | 15.15 | 2,914 | +0.26(+1.75%) |
Oct 09, 2013 | 14.83 | 14.89 | 14.73 | 14.89 | 969 | +0.12(+0.81%) |
Oct 08, 2013 | 14.96 | 14.96 | 14.77 | 14.77 | 5,840 | -0.37(-2.44%) |
Oct 07, 2013 | 15.21 | 15.23 | 15.14 | 15.14 | 2,057 | -0.07(-0.46%) |
Oct 04, 2013 | 15.15 | 15.21 | 15.15 | 15.21 | 10,015 | +0.10(+0.66%) |
Oct 03, 2013 | 15.11 | 15.11 | 15.11 | 15.11 | 391 | +0.00(+0.00%) |
Oct 02, 2013 | 14.85 | 15.12 | 14.85 | 15.11 | 4,807 | +0.27(+1.82%) |
Oct 01, 2013 | 14.73 | 14.84 | 14.73 | 14.84 | 1,398 | -0.03(-0.20%) |
Sep 27, 2013 | 14.96 | 14.96 | 14.87 | 14.87 | 2,028 | +0.10(+0.68%) |
Sep 26, 2013 | 14.77 | 14.77 | 14.77 | 14.77 | 800 | -0.03(-0.20%) |
Sep 25, 2013 | 14.70 | 14.84 | 14.70 | 14.80 | 2,554 | +0.07(+0.48%) |
Sep 24, 2013 | 14.76 | 14.76 | 14.70 | 14.73 | 2,277 | -0.07(-0.47%) |
Sep 23, 2013 | 14.90 | 14.90 | 14.75 | 14.80 | 2,268 | +0.02(+0.14%) |
Sep 20, 2013 | 15.12 | 15.12 | 14.76 | 14.78 | 7,086 | -0.07(-0.47%) |
Sep 19, 2013 | 14.85 | 14.85 | 14.85 | 14.85 | 1,016 | +0.15(+1.02%) |
Sep 18, 2013 | 14.51 | 14.70 | 14.51 | 14.70 | 2,438 | +0.12(+0.82%) |
Sep 17, 2013 | 14.94 | 14.94 | 14.58 | 14.58 | 1,101 | -0.11(-0.75%) |
Sep 16, 2013 | 14.60 | 14.73 | 14.60 | 14.69 | 1,959 | +0.09(+0.62%) |
Sep 13, 2013 | 14.60 | 14.60 | 14.60 | 14.60 | 775 | +0.00(+0.00%) |
Sep 12, 2013 | 15.08 | 15.08 | 14.60 | 14.60 | 2,596 | -0.15(-1.02%) |
Sep 11, 2013 | 14.98 | 14.98 | 14.72 | 14.75 | 5,251 | -0.05(-0.34%) |
Sep 10, 2013 | 14.70 | 14.80 | 14.69 | 14.80 | 11,556 | +0.25(+1.72%) |
Sep 09, 2013 | 14.56 | 14.56 | 14.42 | 14.55 | 3,095 | +0.14(+0.97%) |
Sep 06, 2013 | 14.39 | 14.41 | 14.39 | 14.41 | 2,181 | -0.03(-0.21%) |
Sep 05, 2013 | 14.38 | 14.44 | 14.33 | 14.44 | 4,578 | +0.20(+1.40%) |
Sep 04, 2013 | 13.93 | 14.24 | 13.93 | 14.24 | 1,150 | +0.13(+0.92%) |