Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 15.31 | 15.39 | 15.18 | 15.20 | 466,783 | -0.14(-0.91%) |
Nov 27, 2013 | 15.34 | 15.42 | 15.16 | 15.34 | 1,117,526 | +0.01(+0.09%) |
Nov 26, 2013 | 15.40 | 15.42 | 15.14 | 15.33 | 1,651,089 | -0.04(-0.27%) |
Nov 25, 2013 | 15.66 | 15.66 | 15.34 | 15.37 | 1,669,577 | -0.22(-1.44%) |
Nov 22, 2013 | 15.50 | 15.70 | 15.49 | 15.59 | 1,762,283 | +0.07(+0.45%) |
Nov 21, 2013 | 15.33 | 15.55 | 15.33 | 15.52 | 2,962,591 | +0.27(+1.74%) |
Nov 20, 2013 | 15.05 | 15.42 | 15.05 | 15.26 | 3,369,102 | +0.21(+1.39%) |
Nov 19, 2013 | 15.27 | 15.27 | 14.98 | 15.05 | 3,669,129 | -0.27(-1.78%) |
Nov 18, 2013 | 15.69 | 15.71 | 15.19 | 15.32 | 3,916,217 | -0.35(-2.23%) |
Nov 15, 2013 | 15.56 | 15.70 | 15.39 | 15.67 | 1,783,626 | +0.15(+0.95%) |
Nov 14, 2013 | 15.52 | 15.59 | 15.39 | 15.52 | 2,060,908 | -0.06(-0.40%) |
Nov 13, 2013 | 15.60 | 15.68 | 15.44 | 15.59 | 1,840,931 | -0.05(-0.31%) |
Nov 12, 2013 | 15.61 | 15.71 | 15.46 | 15.64 | 1,238,194 | -0.02(-0.13%) |
Nov 11, 2013 | 15.92 | 15.99 | 15.64 | 15.66 | 1,510,766 | -0.26(-1.63%) |
Nov 08, 2013 | 15.58 | 15.96 | 15.43 | 15.92 | 2,949,338 | +0.34(+2.16%) |
Nov 07, 2013 | 15.40 | 15.80 | 14.40 | 15.58 | 10,496,668 | -1.89(-10.81%) |
Nov 06, 2013 | 17.53 | 17.58 | 17.38 | 17.47 | 1,375,542 | -0.06(-0.32%) |
Nov 05, 2013 | 17.39 | 17.57 | 17.30 | 17.53 | 1,416,900 | +0.12(+0.68%) |
Nov 04, 2013 | 17.49 | 17.53 | 17.35 | 17.41 | 1,476,122 | -0.01(-0.08%) |
Nov 01, 2013 | 17.72 | 17.88 | 17.33 | 17.42 | 2,167,804 | -0.31(-1.74%) |
Oct 31, 2013 | 17.64 | 17.83 | 17.55 | 17.73 | 1,663,861 | +0.09(+0.52%) |
Oct 30, 2013 | 17.76 | 17.76 | 17.55 | 17.64 | 1,209,165 | -0.13(-0.71%) |
Oct 29, 2013 | 17.62 | 17.96 | 17.60 | 17.76 | 2,466,153 | +0.24(+1.36%) |
Oct 28, 2013 | 17.07 | 17.62 | 17.06 | 17.53 | 2,738,445 | +0.49(+2.88%) |
Oct 25, 2013 | 16.92 | 17.04 | 16.82 | 17.04 | 961,624 | +0.15(+0.87%) |
Oct 24, 2013 | 17.00 | 17.06 | 16.84 | 16.89 | 1,245,409 | -0.05(-0.29%) |
Oct 23, 2013 | 16.97 | 17.11 | 16.90 | 16.94 | 1,089,305 | -0.05(-0.29%) |
Oct 22, 2013 | 16.79 | 17.03 | 16.77 | 16.99 | 829,916 | +0.23(+1.38%) |
Oct 21, 2013 | 16.82 | 16.82 | 16.55 | 16.76 | 1,016,427 | -0.08(-0.50%) |
Oct 18, 2013 | 16.81 | 16.85 | 16.64 | 16.84 | 2,133,408 | +0.06(+0.37%) |
Oct 17, 2013 | 16.22 | 16.79 | 16.21 | 16.78 | 2,541,100 | +0.54(+3.32%) |
Oct 16, 2013 | 16.13 | 16.29 | 16.02 | 16.24 | 1,133,216 | +0.13(+0.78%) |
Oct 15, 2013 | 15.95 | 16.15 | 15.80 | 16.11 | 1,888,752 | +0.15(+0.96%) |
Oct 14, 2013 | 15.84 | 15.97 | 15.80 | 15.96 | 920,320 | +0.00(+0.00%) |
Oct 11, 2013 | 15.80 | 15.97 | 15.71 | 15.96 | 866,969 | +0.08(+0.48%) |
Oct 10, 2013 | 15.60 | 15.93 | 15.55 | 15.88 | 1,723,844 | +0.37(+2.39%) |
Oct 09, 2013 | 15.37 | 15.53 | 15.17 | 15.51 | 1,977,101 | +0.14(+0.91%) |
Oct 08, 2013 | 15.23 | 15.55 | 15.17 | 15.37 | 2,452,175 | +0.12(+0.78%) |
Oct 07, 2013 | 14.98 | 15.35 | 14.86 | 15.25 | 1,418,206 | +0.17(+1.16%) |
Oct 04, 2013 | 15.13 | 15.21 | 15.03 | 15.08 | 1,356,602 | -0.08(-0.51%) |
Oct 03, 2013 | 14.99 | 15.18 | 14.85 | 15.15 | 2,437,353 | +0.15(+1.03%) |
Oct 02, 2013 | 14.99 | 15.06 | 14.81 | 15.00 | 1,271,546 | -0.12(-0.79%) |
Oct 01, 2013 | 14.97 | 15.21 | 14.96 | 15.12 | 2,669,475 | +0.12(+0.79%) |
Sep 30, 2013 | 15.00 | 15.10 | 14.94 | 15.00 | 1,267,299 | -0.20(-1.33%) |
Sep 27, 2013 | 15.27 | 15.27 | 15.12 | 15.20 | 1,309,557 | -0.15(-0.96%) |
Sep 26, 2013 | 14.94 | 15.37 | 14.94 | 15.35 | 1,557,397 | +0.40(+2.67%) |
Sep 25, 2013 | 15.12 | 15.17 | 14.85 | 14.95 | 1,260,582 | -0.17(-1.11%) |
Sep 24, 2013 | 15.10 | 15.17 | 14.90 | 15.12 | 1,161,987 | -0.02(-0.14%) |
Sep 23, 2013 | 15.14 | 15.20 | 15.01 | 15.14 | 841,059 | -0.03(-0.18%) |
Sep 20, 2013 | 15.31 | 15.33 | 15.10 | 15.17 | 2,947,088 | -0.12(-0.78%) |
Sep 19, 2013 | 15.36 | 15.39 | 15.11 | 15.29 | 841,876 | +0.02(+0.14%) |
Sep 18, 2013 | 15.14 | 15.34 | 14.96 | 15.27 | 1,153,265 | +0.08(+0.55%) |
Sep 17, 2013 | 15.08 | 15.27 | 15.06 | 15.18 | 1,230,827 | +0.08(+0.56%) |
Sep 16, 2013 | 15.03 | 15.20 | 14.92 | 15.10 | 1,791,038 | +0.29(+1.94%) |
Sep 13, 2013 | 14.66 | 14.86 | 14.61 | 14.81 | 1,276,306 | +0.22(+1.49%) |
Sep 12, 2013 | 14.49 | 14.67 | 14.44 | 14.59 | 1,249,054 | +0.14(+0.97%) |
Sep 11, 2013 | 14.36 | 14.57 | 14.13 | 14.45 | 1,869,689 | +0.03(+0.19%) |
Sep 10, 2013 | 14.75 | 14.75 | 14.39 | 14.43 | 1,814,880 | -0.28(-1.90%) |
Sep 09, 2013 | 14.79 | 14.82 | 14.62 | 14.71 | 1,683,856 | -0.08(-0.57%) |
Sep 06, 2013 | 14.75 | 14.95 | 14.56 | 14.79 | 1,785,412 | +0.09(+0.62%) |
Sep 05, 2013 | 14.67 | 14.82 | 14.64 | 14.70 | 1,688,306 | +0.03(+0.19%) |
Sep 04, 2013 | 14.38 | 14.74 | 14.34 | 14.67 | 2,640,748 | +0.33(+2.29%) |