Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 13.31 | 13.65 | 13.17 | 13.28 | 85,048 | +0.09(+0.68%) |
Nov 27, 2013 | 13.04 | 13.36 | 13.03 | 13.19 | 163,653 | +0.17(+1.31%) |
Nov 26, 2013 | 13.03 | 13.14 | 12.90 | 13.02 | 135,154 | -0.01(-0.08%) |
Nov 25, 2013 | 13.01 | 13.17 | 12.98 | 13.03 | 139,813 | +0.09(+0.70%) |
Nov 22, 2013 | 12.86 | 13.04 | 12.82 | 12.94 | 161,985 | +0.07(+0.54%) |
Nov 21, 2013 | 12.75 | 13.05 | 12.71 | 12.87 | 184,383 | +0.24(+1.90%) |
Nov 20, 2013 | 12.74 | 12.99 | 12.55 | 12.63 | 220,440 | -0.07(-0.55%) |
Nov 19, 2013 | 12.86 | 12.98 | 12.69 | 12.70 | 232,758 | -0.19(-1.47%) |
Nov 18, 2013 | 13.18 | 13.18 | 12.87 | 12.89 | 155,681 | -0.21(-1.60%) |
Nov 15, 2013 | 13.17 | 13.20 | 13.08 | 13.10 | 174,208 | -0.09(-0.68%) |
Nov 14, 2013 | 13.21 | 13.29 | 12.99 | 13.19 | 151,669 | -0.03(-0.23%) |
Nov 13, 2013 | 13.00 | 13.25 | 12.92 | 13.22 | 141,290 | +0.14(+1.07%) |
Nov 12, 2013 | 13.31 | 13.31 | 13.02 | 13.08 | 139,874 | -0.25(-1.88%) |
Nov 11, 2013 | 13.31 | 13.66 | 13.19 | 13.33 | 179,775 | +0.02(+0.15%) |
Nov 08, 2013 | 13.00 | 13.39 | 12.95 | 13.31 | 342,366 | +0.29(+2.23%) |
Nov 07, 2013 | 13.48 | 13.50 | 13.02 | 13.02 | 245,547 | -0.44(-3.27%) |
Nov 06, 2013 | 13.78 | 13.93 | 13.37 | 13.46 | 194,269 | -0.18(-1.32%) |
Nov 05, 2013 | 13.43 | 13.64 | 13.36 | 13.64 | 285,584 | +0.07(+0.52%) |
Nov 04, 2013 | 13.58 | 13.69 | 13.36 | 13.57 | 331,204 | +0.04(+0.30%) |
Nov 01, 2013 | 13.19 | 13.71 | 13.19 | 13.53 | 433,238 | +0.21(+1.58%) |
Oct 31, 2013 | 13.32 | 13.82 | 12.90 | 13.32 | 532,870 | +0.04(+0.30%) |
Oct 30, 2013 | 13.66 | 13.67 | 13.18 | 13.28 | 317,944 | -0.41(-2.99%) |
Oct 29, 2013 | 13.93 | 14.06 | 13.60 | 13.69 | 279,763 | -0.23(-1.65%) |
Oct 28, 2013 | 13.82 | 14.20 | 13.80 | 13.92 | 464,909 | +0.02(+0.14%) |
Oct 25, 2013 | 14.43 | 14.46 | 13.75 | 13.90 | 389,241 | -0.51(-3.54%) |
Oct 24, 2013 | 14.18 | 14.50 | 14.00 | 14.41 | 339,738 | -0.09(-0.62%) |
Oct 23, 2013 | 14.26 | 14.56 | 14.18 | 14.50 | 331,464 | -0.54(-3.59%) |
Oct 22, 2013 | 15.01 | 15.17 | 14.85 | 15.04 | 324,033 | +0.15(+1.01%) |
Oct 21, 2013 | 14.90 | 14.92 | 14.58 | 14.89 | 196,979 | +0.06(+0.40%) |
Oct 18, 2013 | 15.00 | 15.06 | 14.76 | 14.83 | 223,900 | -0.07(-0.47%) |
Oct 17, 2013 | 14.37 | 14.95 | 14.36 | 14.90 | 185,208 | +0.44(+3.04%) |
Oct 16, 2013 | 14.69 | 14.88 | 14.45 | 14.46 | 249,260 | -0.07(-0.48%) |
Oct 15, 2013 | 14.43 | 14.63 | 14.37 | 14.53 | 150,812 | +0.07(+0.48%) |
Oct 14, 2013 | 14.20 | 14.52 | 14.02 | 14.46 | 121,517 | +0.10(+0.70%) |
Oct 11, 2013 | 14.23 | 14.37 | 14.10 | 14.36 | 133,949 | +0.11(+0.77%) |
Oct 10, 2013 | 13.92 | 14.26 | 13.92 | 14.25 | 144,747 | +0.63(+4.63%) |
Oct 09, 2013 | 13.74 | 13.86 | 13.49 | 13.62 | 222,425 | -0.10(-0.73%) |
Oct 08, 2013 | 14.10 | 14.17 | 13.71 | 13.72 | 233,150 | -0.34(-2.42%) |
Oct 07, 2013 | 14.27 | 14.43 | 14.01 | 14.06 | 159,812 | -0.45(-3.10%) |
Oct 04, 2013 | 14.34 | 14.64 | 14.34 | 14.51 | 91,021 | +0.15(+1.04%) |
Oct 03, 2013 | 14.70 | 14.74 | 14.26 | 14.36 | 193,325 | -0.38(-2.58%) |
Oct 02, 2013 | 14.72 | 14.86 | 14.53 | 14.74 | 171,820 | -0.10(-0.67%) |
Oct 01, 2013 | 14.70 | 14.95 | 14.70 | 14.84 | 243,301 | +0.21(+1.44%) |
Sep 30, 2013 | 14.01 | 14.78 | 14.01 | 14.63 | 399,050 | +0.45(+3.17%) |
Sep 27, 2013 | 14.05 | 14.40 | 14.05 | 14.18 | 80,688 | +0.00(+0.00%) |
Sep 26, 2013 | 14.50 | 14.62 | 14.06 | 14.18 | 139,180 | -0.31(-2.14%) |
Sep 25, 2013 | 14.06 | 14.59 | 14.06 | 14.49 | 250,353 | +0.44(+3.13%) |
Sep 24, 2013 | 13.95 | 14.12 | 13.81 | 14.05 | 243,220 | +0.10(+0.72%) |
Sep 23, 2013 | 14.28 | 14.28 | 13.73 | 13.95 | 203,980 | -0.33(-2.31%) |
Sep 20, 2013 | 14.35 | 14.65 | 14.27 | 14.28 | 321,170 | +0.02(+0.14%) |
Sep 19, 2013 | 14.28 | 14.36 | 14.05 | 14.26 | 108,022 | +0.00(+0.00%) |
Sep 18, 2013 | 14.19 | 14.46 | 13.91 | 14.26 | 182,372 | +0.04(+0.28%) |
Sep 17, 2013 | 13.61 | 14.23 | 13.51 | 14.22 | 196,310 | +0.60(+4.41%) |
Sep 16, 2013 | 13.60 | 13.64 | 13.43 | 13.62 | 341,856 | +0.22(+1.64%) |
Sep 13, 2013 | 13.53 | 13.62 | 13.40 | 13.40 | 176,896 | -0.05(-0.37%) |
Sep 12, 2013 | 13.71 | 13.71 | 13.33 | 13.45 | 148,159 | -0.30(-2.18%) |
Sep 11, 2013 | 13.94 | 13.97 | 13.73 | 13.75 | 141,200 | -0.22(-1.57%) |
Sep 10, 2013 | 13.81 | 14.07 | 13.77 | 13.97 | 220,024 | +0.30(+2.19%) |
Sep 09, 2013 | 13.77 | 13.85 | 13.60 | 13.67 | 203,955 | -0.07(-0.51%) |
Sep 06, 2013 | 13.96 | 14.01 | 13.42 | 13.74 | 108,532 | -0.14(-1.01%) |
Sep 05, 2013 | 13.87 | 14.10 | 13.81 | 13.88 | 109,670 | +0.08(+0.58%) |
Sep 04, 2013 | 13.55 | 13.89 | 13.49 | 13.80 | 150,234 | +0.24(+1.77%) |