Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 15.21 | 15.26 | 15.16 | 15.23 | 12,789 | +0.01(+0.07%) |
Nov 27, 2013 | 15.09 | 15.23 | 15.06 | 15.22 | 33,650 | +0.10(+0.66%) |
Nov 26, 2013 | 15.03 | 15.15 | 14.98 | 15.12 | 32,676 | +0.06(+0.40%) |
Nov 25, 2013 | 14.95 | 15.12 | 14.95 | 15.06 | 40,148 | +0.08(+0.53%) |
Nov 22, 2013 | 14.94 | 15.05 | 14.92 | 14.98 | 41,659 | +0.01(+0.07%) |
Nov 21, 2013 | 14.90 | 15.05 | 14.89 | 14.97 | 78,481 | +0.04(+0.27%) |
Nov 20, 2013 | 15.00 | 15.07 | 14.90 | 14.93 | 41,062 | -0.08(-0.53%) |
Nov 19, 2013 | 15.03 | 15.10 | 14.96 | 15.01 | 43,860 | -0.06(-0.40%) |
Nov 18, 2013 | 15.15 | 15.24 | 15.07 | 15.07 | 38,168 | -0.09(-0.59%) |
Nov 15, 2013 | 14.96 | 15.45 | 14.93 | 15.16 | 78,780 | +0.17(+1.13%) |
Nov 14, 2013 | 14.96 | 15.05 | 14.86 | 14.99 | 19,984 | +0.21(+1.42%) |
Nov 12, 2013 | 14.78 | 14.88 | 14.76 | 14.78 | 39,498 | -0.05(-0.34%) |
Nov 11, 2013 | 14.85 | 14.95 | 14.80 | 14.83 | 39,339 | -0.05(-0.34%) |
Nov 08, 2013 | 14.98 | 15.04 | 14.66 | 14.88 | 47,525 | -0.12(-0.80%) |
Nov 07, 2013 | 15.15 | 15.20 | 14.98 | 15.00 | 32,968 | -0.17(-1.09%) |
Nov 06, 2013 | 15.20 | 15.20 | 15.10 | 15.17 | 37,152 | +0.04(+0.24%) |
Nov 05, 2013 | 15.11 | 15.17 | 15.05 | 15.13 | 22,332 | -0.04(-0.26%) |
Nov 04, 2013 | 15.10 | 15.24 | 15.09 | 15.17 | 34,069 | +0.08(+0.53%) |
Nov 01, 2013 | 14.95 | 15.13 | 14.95 | 15.09 | 87,220 | +0.09(+0.60%) |
Oct 31, 2013 | 15.04 | 15.04 | 14.90 | 15.00 | 37,579 | +0.05(+0.33%) |
Oct 30, 2013 | 14.97 | 15.01 | 14.88 | 14.95 | 30,576 | -0.03(-0.20%) |
Oct 29, 2013 | 14.96 | 15.03 | 14.96 | 14.98 | 29,694 | +0.03(+0.20%) |
Oct 28, 2013 | 15.03 | 15.03 | 14.94 | 14.95 | 26,949 | -0.08(-0.53%) |
Oct 25, 2013 | 14.82 | 15.03 | 14.81 | 15.03 | 37,269 | +0.18(+1.21%) |
Oct 24, 2013 | 14.86 | 14.92 | 14.81 | 14.85 | 47,131 | +0.00(+0.00%) |
Oct 23, 2013 | 14.94 | 15.01 | 14.82 | 14.85 | 31,893 | -0.19(-1.26%) |
Oct 22, 2013 | 14.96 | 15.05 | 14.92 | 15.04 | 56,571 | +0.04(+0.27%) |
Oct 21, 2013 | 14.88 | 15.01 | 14.87 | 15.00 | 23,853 | +0.05(+0.33%) |
Oct 18, 2013 | 15.00 | 15.00 | 14.94 | 14.95 | 36,274 | +0.03(+0.20%) |
Oct 17, 2013 | 14.80 | 14.97 | 14.31 | 14.92 | 59,067 | -0.10(-0.67%) |
Oct 16, 2013 | 15.08 | 15.08 | 14.95 | 15.02 | 21,175 | +0.08(+0.54%) |
Oct 15, 2013 | 14.85 | 15.06 | 14.85 | 14.94 | 32,425 | -0.17(-1.13%) |
Oct 14, 2013 | 14.96 | 15.14 | 14.94 | 15.11 | 47,632 | +0.09(+0.60%) |
Oct 11, 2013 | 14.87 | 15.06 | 14.87 | 15.02 | 33,138 | -0.01(-0.07%) |
Oct 10, 2013 | 14.96 | 15.10 | 14.86 | 15.03 | 27,268 | +0.20(+1.35%) |
Oct 09, 2013 | 14.81 | 14.90 | 14.72 | 14.83 | 55,394 | -0.03(-0.20%) |
Oct 08, 2013 | 14.95 | 14.99 | 14.82 | 14.86 | 26,619 | -0.14(-0.93%) |
Oct 07, 2013 | 14.97 | 15.07 | 14.97 | 15.00 | 36,395 | -0.10(-0.66%) |
Oct 04, 2013 | 15.17 | 15.17 | 15.04 | 15.10 | 21,649 | +0.07(+0.47%) |
Oct 03, 2013 | 15.24 | 15.26 | 14.99 | 15.03 | 26,815 | -0.18(-1.18%) |
Oct 02, 2013 | 15.15 | 15.21 | 14.96 | 15.21 | 34,519 | +0.10(+0.66%) |
Oct 01, 2013 | 15.17 | 15.17 | 14.98 | 15.11 | 30,326 | +0.12(+0.80%) |
Sep 27, 2013 | 15.02 | 15.08 | 14.90 | 14.99 | 20,568 | -0.05(-0.35%) |
Sep 26, 2013 | 15.05 | 15.10 | 15.00 | 15.04 | 12,422 | +0.02(+0.15%) |
Sep 25, 2013 | 15.04 | 15.04 | 14.99 | 15.02 | 37,903 | +0.06(+0.40%) |
Sep 24, 2013 | 15.02 | 15.04 | 14.90 | 14.96 | 38,459 | +0.01(+0.07%) |
Sep 23, 2013 | 15.05 | 15.11 | 14.94 | 14.95 | 23,948 | -0.04(-0.27%) |
Sep 20, 2013 | 15.24 | 15.24 | 14.98 | 14.99 | 25,897 | -0.18(-1.19%) |
Sep 19, 2013 | 15.24 | 15.28 | 15.14 | 15.17 | 51,774 | -0.10(-0.65%) |
Sep 18, 2013 | 15.13 | 15.34 | 15.00 | 15.27 | 57,997 | +0.23(+1.53%) |
Sep 17, 2013 | 15.00 | 15.07 | 14.93 | 15.04 | 86,399 | +0.09(+0.60%) |
Sep 16, 2013 | 15.01 | 15.12 | 14.91 | 14.95 | 57,269 | +0.04(+0.27%) |
Sep 13, 2013 | 14.89 | 14.96 | 14.89 | 14.91 | 43,580 | -0.01(-0.07%) |
Sep 12, 2013 | 15.03 | 15.11 | 14.92 | 14.92 | 89,806 | -0.05(-0.33%) |
Sep 11, 2013 | 14.93 | 14.99 | 14.87 | 14.97 | 23,749 | +0.04(+0.27%) |
Sep 10, 2013 | 14.85 | 14.95 | 14.79 | 14.93 | 56,635 | +0.22(+1.50%) |
Sep 09, 2013 | 14.54 | 14.72 | 14.51 | 14.71 | 56,348 | +0.13(+0.89%) |
Sep 06, 2013 | 14.59 | 14.67 | 14.45 | 14.58 | 34,802 | +0.13(+0.90%) |
Sep 05, 2013 | 14.29 | 14.54 | 14.29 | 14.45 | 56,327 | +0.23(+1.62%) |
Sep 04, 2013 | 14.21 | 14.38 | 14.18 | 14.22 | 553,920 | -0.02(-0.14%) |