Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 13.57 | 13.63 | 13.52 | 13.57 | 132,556 | +0.03(+0.22%) |
Nov 27, 2013 | 13.45 | 13.56 | 13.45 | 13.54 | 1,840,830 | -0.08(-0.59%) |
Nov 26, 2013 | 13.45 | 13.73 | 13.44 | 13.62 | 891,497 | +0.12(+0.89%) |
Nov 25, 2013 | 13.46 | 13.51 | 13.42 | 13.50 | 186,398 | +0.04(+0.30%) |
Nov 22, 2013 | 13.43 | 13.53 | 13.36 | 13.46 | 499,928 | -0.05(-0.37%) |
Nov 21, 2013 | 13.27 | 13.82 | 13.27 | 13.51 | 139,458 | +0.35(+2.66%) |
Nov 20, 2013 | 13.24 | 13.30 | 13.14 | 13.16 | 131,438 | -0.07(-0.53%) |
Nov 19, 2013 | 13.25 | 13.32 | 13.13 | 13.23 | 182,953 | -0.18(-1.34%) |
Nov 18, 2013 | 13.70 | 13.78 | 13.34 | 13.41 | 571,511 | -0.39(-2.83%) |
Nov 15, 2013 | 13.93 | 13.93 | 13.55 | 13.80 | 1,097,528 | -0.05(-0.36%) |
Nov 14, 2013 | 13.96 | 13.97 | 13.75 | 13.85 | 1,158,769 | +0.14(+1.02%) |
Nov 12, 2013 | 13.78 | 13.78 | 13.66 | 13.71 | 194,729 | -0.06(-0.44%) |
Nov 11, 2013 | 13.73 | 13.90 | 13.68 | 13.77 | 674,608 | +0.09(+0.66%) |
Nov 08, 2013 | 13.51 | 13.70 | 13.45 | 13.68 | 1,702,407 | +0.18(+1.33%) |
Nov 07, 2013 | 13.80 | 13.80 | 13.48 | 13.50 | 143,697 | -0.36(-2.60%) |
Nov 06, 2013 | 13.89 | 13.89 | 13.71 | 13.86 | 791,617 | +0.11(+0.80%) |
Nov 05, 2013 | 13.60 | 13.83 | 13.53 | 13.75 | 2,774,338 | -0.04(-0.29%) |
Nov 04, 2013 | 13.75 | 13.80 | 13.72 | 13.79 | 872,597 | +0.04(+0.29%) |
Nov 01, 2013 | 13.79 | 13.81 | 13.70 | 13.75 | 1,553,044 | -0.15(-1.08%) |
Oct 31, 2013 | 13.79 | 14.07 | 13.76 | 13.90 | 1,156,946 | -0.01(-0.07%) |
Oct 30, 2013 | 14.02 | 14.07 | 13.88 | 13.91 | 101,237 | -0.09(-0.64%) |
Oct 29, 2013 | 13.85 | 14.24 | 13.85 | 14.00 | 204,329 | +0.16(+1.16%) |
Oct 28, 2013 | 13.85 | 13.89 | 13.82 | 13.84 | 107,581 | +0.10(+0.73%) |
Oct 25, 2013 | 13.75 | 13.86 | 13.68 | 13.74 | 491,120 | -0.36(-2.52%) |
Oct 24, 2013 | 13.80 | 14.10 | 13.80 | 14.10 | 78,170 | +0.25(+1.77%) |
Oct 23, 2013 | 14.12 | 14.14 | 13.77 | 13.85 | 774,359 | -0.35(-2.46%) |
Oct 22, 2013 | 14.08 | 14.20 | 14.06 | 14.20 | 253,614 | +0.17(+1.21%) |
Oct 21, 2013 | 14.15 | 14.15 | 14.02 | 14.03 | 346,325 | +0.07(+0.50%) |
Oct 18, 2013 | 14.00 | 14.04 | 13.92 | 13.96 | 202,950 | -0.03(-0.21%) |
Oct 17, 2013 | 13.75 | 14.01 | 13.69 | 13.99 | 691,168 | +0.05(+0.36%) |
Oct 16, 2013 | 13.94 | 14.04 | 13.87 | 13.94 | 195,898 | +0.09(+0.65%) |
Oct 15, 2013 | 13.91 | 13.97 | 13.80 | 13.85 | 656,206 | -0.08(-0.57%) |
Oct 14, 2013 | 13.82 | 14.00 | 13.75 | 13.93 | 602,206 | +0.04(+0.29%) |
Oct 11, 2013 | 13.74 | 13.92 | 13.63 | 13.89 | 180,065 | +0.15(+1.09%) |
Oct 10, 2013 | 13.40 | 13.77 | 13.40 | 13.74 | 761,361 | +0.43(+3.23%) |
Oct 09, 2013 | 13.42 | 13.45 | 13.26 | 13.31 | 176,939 | -0.13(-0.97%) |
Oct 08, 2013 | 13.54 | 13.73 | 13.41 | 13.44 | 869,656 | -0.25(-1.83%) |
Oct 07, 2013 | 13.30 | 13.82 | 13.30 | 13.69 | 782,675 | +0.19(+1.41%) |
Oct 04, 2013 | 13.35 | 13.56 | 13.32 | 13.50 | 645,220 | +0.07(+0.52%) |
Oct 03, 2013 | 13.40 | 13.47 | 13.27 | 13.43 | 80,810 | +0.02(+0.15%) |
Oct 02, 2013 | 13.27 | 13.53 | 13.27 | 13.41 | 1,383,289 | -0.04(-0.30%) |
Oct 01, 2013 | 13.31 | 13.50 | 13.30 | 13.45 | 937,298 | -0.14(-1.04%) |
Sep 27, 2013 | 13.55 | 13.67 | 13.48 | 13.59 | 1,161,301 | -0.04(-0.28%) |
Sep 26, 2013 | 13.85 | 13.91 | 13.44 | 13.63 | 674,093 | -0.45(-3.20%) |
Sep 25, 2013 | 13.87 | 14.40 | 13.87 | 14.08 | 230,558 | -0.17(-1.19%) |
Sep 24, 2013 | 14.00 | 14.50 | 14.00 | 14.25 | 710,124 | +2.13(+17.57%) |
Sep 23, 2013 | 12.24 | 12.24 | 12.07 | 12.12 | 23,366 | +0.02(+0.17%) |
Sep 20, 2013 | 12.09 | 12.18 | 12.09 | 12.10 | 16,772 | -0.07(-0.58%) |
Sep 19, 2013 | 11.97 | 12.20 | 11.96 | 12.17 | 348,549 | -0.18(-1.46%) |
Sep 18, 2013 | 11.74 | 12.35 | 11.74 | 12.35 | 149,762 | +1.03(+9.10%) |
Sep 17, 2013 | 11.22 | 11.33 | 11.22 | 11.32 | 9,479 | +0.51(+4.72%) |
Sep 16, 2013 | 10.71 | 10.85 | 10.71 | 10.81 | 13,152 | +0.10(+0.93%) |
Sep 13, 2013 | 10.76 | 10.76 | 10.60 | 10.71 | 23,703 | +0.12(+1.13%) |
Sep 12, 2013 | 10.75 | 10.75 | 10.52 | 10.59 | 24,748 | -0.33(-3.02%) |
Sep 11, 2013 | 10.86 | 10.92 | 10.80 | 10.92 | 14,708 | -0.06(-0.55%) |
Sep 10, 2013 | 10.84 | 10.98 | 10.84 | 10.98 | 13,469 | +0.10(+0.92%) |
Sep 09, 2013 | 10.83 | 10.88 | 10.78 | 10.88 | 17,959 | +0.15(+1.40%) |
Sep 06, 2013 | 10.62 | 10.76 | 10.62 | 10.73 | 24,254 | -0.17(-1.56%) |
Sep 05, 2013 | 10.88 | 10.90 | 10.84 | 10.90 | 7,785 | +0.20(+1.85%) |
Sep 04, 2013 | 10.61 | 10.75 | 10.61 | 10.70 | 9,937 | +0.13(+1.25%) |