Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 15.50 | 16.03 | 15.44 | 15.98 | 183,189 | +0.53(+3.40%) |
Nov 27, 2013 | 15.34 | 15.50 | 15.26 | 15.46 | 114,480 | +0.15(+1.01%) |
Nov 26, 2013 | 15.37 | 15.50 | 15.18 | 15.30 | 139,149 | -0.04(-0.26%) |
Nov 25, 2013 | 15.21 | 15.38 | 15.18 | 15.34 | 100,013 | +0.17(+1.12%) |
Nov 22, 2013 | 15.18 | 15.20 | 15.09 | 15.17 | 95,515 | +0.01(+0.05%) |
Nov 21, 2013 | 14.98 | 15.20 | 14.95 | 15.16 | 75,825 | +0.26(+1.74%) |
Nov 20, 2013 | 14.89 | 15.01 | 14.82 | 14.90 | 87,668 | +0.13(+0.88%) |
Nov 19, 2013 | 15.09 | 15.09 | 14.65 | 14.78 | 134,234 | -0.28(-1.83%) |
Nov 18, 2013 | 15.23 | 15.30 | 14.93 | 15.05 | 143,729 | -0.17(-1.12%) |
Nov 15, 2013 | 15.47 | 15.47 | 15.18 | 15.22 | 178,498 | -0.21(-1.36%) |
Nov 14, 2013 | 15.37 | 15.49 | 15.35 | 15.43 | 150,253 | +0.16(+1.06%) |
Nov 13, 2013 | 15.18 | 15.31 | 15.18 | 15.27 | 118,587 | +0.05(+0.32%) |
Nov 12, 2013 | 15.20 | 15.22 | 15.16 | 15.22 | 60,552 | +0.02(+0.16%) |
Nov 11, 2013 | 15.22 | 15.37 | 15.18 | 15.20 | 71,469 | -0.02(-0.16%) |
Nov 08, 2013 | 15.18 | 15.29 | 15.16 | 15.22 | 122,486 | +0.02(+0.16%) |
Nov 07, 2013 | 15.42 | 15.50 | 15.16 | 15.20 | 133,280 | -0.19(-1.26%) |
Nov 06, 2013 | 15.49 | 15.52 | 15.33 | 15.39 | 58,465 | -0.06(-0.42%) |
Nov 05, 2013 | 15.39 | 15.49 | 15.24 | 15.46 | 94,606 | +0.00(+0.00%) |
Nov 04, 2013 | 15.37 | 15.46 | 15.24 | 15.46 | 96,225 | +0.14(+0.90%) |
Nov 01, 2013 | 15.31 | 15.50 | 15.03 | 15.32 | 164,825 | +0.14(+0.91%) |
Oct 31, 2013 | 15.52 | 15.63 | 15.18 | 15.18 | 139,015 | -0.35(-2.24%) |
Oct 30, 2013 | 15.73 | 15.74 | 15.50 | 15.53 | 139,270 | -0.15(-0.98%) |
Oct 29, 2013 | 15.75 | 15.75 | 15.52 | 15.68 | 164,832 | +0.02(+0.15%) |
Oct 28, 2013 | 15.65 | 15.71 | 15.56 | 15.66 | 101,992 | +0.10(+0.62%) |
Oct 25, 2013 | 15.63 | 15.79 | 15.47 | 15.56 | 54,687 | +0.02(+0.16%) |
Oct 24, 2013 | 15.25 | 15.60 | 15.22 | 15.54 | 164,051 | +0.35(+2.29%) |
Oct 23, 2013 | 15.26 | 15.32 | 15.18 | 15.19 | 119,641 | -0.11(-0.69%) |
Oct 22, 2013 | 15.07 | 15.29 | 14.96 | 15.29 | 214,244 | +0.28(+1.83%) |
Oct 21, 2013 | 15.11 | 15.11 | 14.98 | 15.02 | 71,161 | -0.02(-0.11%) |
Oct 18, 2013 | 14.93 | 15.05 | 14.80 | 15.03 | 70,510 | +0.21(+1.42%) |
Oct 17, 2013 | 14.67 | 14.87 | 14.64 | 14.82 | 171,709 | +0.15(+1.05%) |
Oct 16, 2013 | 14.75 | 14.90 | 14.65 | 14.67 | 123,835 | +0.04(+0.28%) |
Oct 15, 2013 | 14.44 | 14.65 | 14.44 | 14.63 | 134,659 | +0.11(+0.78%) |
Oct 14, 2013 | 14.42 | 14.62 | 14.42 | 14.52 | 73,531 | +0.05(+0.34%) |
Oct 11, 2013 | 14.36 | 14.56 | 14.33 | 14.47 | 67,175 | +0.07(+0.51%) |
Oct 10, 2013 | 14.38 | 14.50 | 14.31 | 14.39 | 49,615 | +0.19(+1.37%) |
Oct 09, 2013 | 14.20 | 14.31 | 14.17 | 14.20 | 111,983 | +0.03(+0.23%) |
Oct 08, 2013 | 14.21 | 14.29 | 14.17 | 14.17 | 100,106 | -0.07(-0.51%) |
Oct 07, 2013 | 14.24 | 14.32 | 14.21 | 14.24 | 98,837 | -0.09(-0.62%) |
Oct 04, 2013 | 14.28 | 14.40 | 14.28 | 14.33 | 57,157 | +0.10(+0.68%) |
Oct 03, 2013 | 14.25 | 14.45 | 14.19 | 14.23 | 109,304 | -0.08(-0.57%) |
Oct 02, 2013 | 14.37 | 14.45 | 14.22 | 14.31 | 64,053 | -0.14(-0.95%) |
Oct 01, 2013 | 14.39 | 14.49 | 14.39 | 14.45 | 123,204 | +0.02(+0.11%) |
Sep 30, 2013 | 14.22 | 14.52 | 14.22 | 14.44 | 163,115 | +0.05(+0.34%) |
Sep 27, 2013 | 14.44 | 14.48 | 14.36 | 14.39 | 51,777 | -0.17(-1.17%) |
Sep 26, 2013 | 14.48 | 14.56 | 14.39 | 14.56 | 45,443 | +0.07(+0.50%) |
Sep 25, 2013 | 14.54 | 14.56 | 14.45 | 14.48 | 67,243 | -0.07(-0.50%) |
Sep 24, 2013 | 14.50 | 14.60 | 14.47 | 14.56 | 124,923 | +0.03(+0.22%) |
Sep 23, 2013 | 14.46 | 14.61 | 14.38 | 14.52 | 129,803 | +0.06(+0.45%) |
Sep 20, 2013 | 14.66 | 14.69 | 14.42 | 14.46 | 214,073 | -0.11(-0.78%) |
Sep 19, 2013 | 14.78 | 14.83 | 14.50 | 14.57 | 89,070 | -0.20(-1.37%) |
Sep 18, 2013 | 14.73 | 14.89 | 14.56 | 14.78 | 82,939 | +0.07(+0.50%) |
Sep 17, 2013 | 14.81 | 14.81 | 14.65 | 14.70 | 93,292 | -0.11(-0.76%) |
Sep 16, 2013 | 14.93 | 14.95 | 14.76 | 14.82 | 64,716 | -0.06(-0.43%) |
Sep 13, 2013 | 15.20 | 15.20 | 14.84 | 14.88 | 86,913 | -0.32(-2.08%) |
Sep 12, 2013 | 14.70 | 15.23 | 14.59 | 15.20 | 197,474 | +0.48(+3.24%) |
Sep 11, 2013 | 14.42 | 14.72 | 14.34 | 14.72 | 193,296 | +0.32(+2.25%) |
Sep 10, 2013 | 14.36 | 14.45 | 14.25 | 14.39 | 97,270 | +0.08(+0.57%) |
Sep 09, 2013 | 14.29 | 14.39 | 14.23 | 14.31 | 73,048 | +0.05(+0.34%) |
Sep 06, 2013 | 14.31 | 14.41 | 14.02 | 14.27 | 70,411 | +0.07(+0.51%) |
Sep 05, 2013 | 14.23 | 14.31 | 14.19 | 14.19 | 64,781 | +0.00(+0.00%) |
Sep 04, 2013 | 14.17 | 14.27 | 14.17 | 14.19 | 77,593 | +0.09(+0.63%) |