Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 14.41 | 14.47 | 14.38 | 14.38 | 50,272 | -0.03(-0.23%) |
Nov 27, 2013 | 14.41 | 14.42 | 14.36 | 14.42 | 172,402 | +0.01(+0.05%) |
Nov 26, 2013 | 14.46 | 14.46 | 14.41 | 14.41 | 204,567 | -0.06(-0.41%) |
Nov 25, 2013 | 14.51 | 14.52 | 14.46 | 14.47 | 232,664 | -0.03(-0.23%) |
Nov 22, 2013 | 14.47 | 14.51 | 14.45 | 14.50 | 107,930 | -0.02(-0.11%) |
Nov 21, 2013 | 14.48 | 14.54 | 14.45 | 14.52 | 237,071 | +0.10(+0.66%) |
Nov 20, 2013 | 14.52 | 14.58 | 14.40 | 14.42 | 178,932 | -0.09(-0.64%) |
Nov 19, 2013 | 14.52 | 14.56 | 14.49 | 14.52 | 261,999 | -0.01(-0.05%) |
Nov 18, 2013 | 14.54 | 14.58 | 14.51 | 14.52 | 334,347 | -0.01(-0.07%) |
Nov 15, 2013 | 14.51 | 14.54 | 14.45 | 14.53 | 142,793 | +0.05(+0.32%) |
Nov 14, 2013 | 14.42 | 14.52 | 14.42 | 14.49 | 135,376 | +0.12(+0.85%) |
Nov 12, 2013 | 14.36 | 14.40 | 14.31 | 14.36 | 403,181 | -0.02(-0.14%) |
Nov 11, 2013 | 14.37 | 14.41 | 14.36 | 14.38 | 122,867 | +0.00(+0.00%) |
Nov 08, 2013 | 14.31 | 14.39 | 14.23 | 14.38 | 187,074 | +0.05(+0.37%) |
Nov 07, 2013 | 14.52 | 14.53 | 14.30 | 14.33 | 704,676 | -0.16(-1.09%) |
Nov 06, 2013 | 14.41 | 14.49 | 14.40 | 14.49 | 320,399 | +0.16(+1.11%) |
Nov 05, 2013 | 14.42 | 14.43 | 14.33 | 14.33 | 156,367 | -0.11(-0.78%) |
Nov 04, 2013 | 14.42 | 14.46 | 14.38 | 14.44 | 157,985 | +0.07(+0.51%) |
Nov 01, 2013 | 14.40 | 14.44 | 14.33 | 14.37 | 172,336 | -0.01(-0.05%) |
Oct 31, 2013 | 14.39 | 14.46 | 14.34 | 14.38 | 254,010 | -0.03(-0.18%) |
Oct 30, 2013 | 14.53 | 14.54 | 14.37 | 14.40 | 179,048 | -0.09(-0.64%) |
Oct 29, 2013 | 14.44 | 14.51 | 14.44 | 14.50 | 507,631 | +0.07(+0.46%) |
Oct 28, 2013 | 14.40 | 14.44 | 14.40 | 14.43 | 224,555 | -0.00(-0.02%) |
Oct 25, 2013 | 14.31 | 14.43 | 14.30 | 14.43 | 321,672 | +0.13(+0.88%) |
Oct 24, 2013 | 14.32 | 14.33 | 14.29 | 14.31 | 278,891 | -0.01(-0.07%) |
Oct 23, 2013 | 14.29 | 14.36 | 14.29 | 14.32 | 160,785 | -0.02(-0.14%) |
Oct 22, 2013 | 14.28 | 14.36 | 14.23 | 14.34 | 194,343 | +0.14(+0.95%) |
Oct 21, 2013 | 14.21 | 14.21 | 14.16 | 14.20 | 332,135 | +0.04(+0.28%) |
Oct 18, 2013 | 14.20 | 14.21 | 14.13 | 14.16 | 156,997 | +0.03(+0.23%) |
Oct 17, 2013 | 13.98 | 14.15 | 13.95 | 14.13 | 242,644 | +0.18(+1.25%) |
Oct 16, 2013 | 13.83 | 13.96 | 13.83 | 13.95 | 137,905 | +0.16(+1.17%) |
Oct 15, 2013 | 13.88 | 13.90 | 13.78 | 13.79 | 356,280 | -0.10(-0.71%) |
Oct 14, 2013 | 13.84 | 13.90 | 13.81 | 13.89 | 194,902 | -0.02(-0.14%) |
Oct 11, 2013 | 13.84 | 13.91 | 13.82 | 13.91 | 171,077 | +0.06(+0.40%) |
Oct 10, 2013 | 13.73 | 13.86 | 13.70 | 13.86 | 334,894 | +0.20(+1.48%) |
Oct 09, 2013 | 13.62 | 13.73 | 13.61 | 13.65 | 237,166 | +0.05(+0.36%) |
Oct 08, 2013 | 13.66 | 13.72 | 13.60 | 13.60 | 446,575 | -0.08(-0.58%) |
Oct 07, 2013 | 13.66 | 13.75 | 13.63 | 13.68 | 149,357 | -0.03(-0.19%) |
Oct 04, 2013 | 13.72 | 13.73 | 13.66 | 13.71 | 458,603 | +0.02(+0.14%) |
Oct 03, 2013 | 13.82 | 13.82 | 13.66 | 13.69 | 158,347 | -0.14(-0.98%) |
Oct 02, 2013 | 13.78 | 13.84 | 13.73 | 13.83 | 284,943 | -0.03(-0.19%) |
Oct 01, 2013 | 13.82 | 13.88 | 13.79 | 13.85 | 199,882 | +0.02(+0.17%) |
Sep 27, 2013 | 13.91 | 13.91 | 13.80 | 13.83 | 180,604 | -0.11(-0.81%) |
Sep 26, 2013 | 13.92 | 13.98 | 13.88 | 13.94 | 253,627 | +0.01(+0.10%) |
Sep 25, 2013 | 13.97 | 14.01 | 13.92 | 13.93 | 161,044 | -0.04(-0.28%) |
Sep 24, 2013 | 13.97 | 14.03 | 13.95 | 13.97 | 374,713 | -0.05(-0.33%) |
Sep 23, 2013 | 13.97 | 14.02 | 13.93 | 14.01 | 167,175 | +0.03(+0.19%) |
Sep 20, 2013 | 14.19 | 14.19 | 13.96 | 13.99 | 528,004 | -0.15(-1.03%) |
Sep 19, 2013 | 14.21 | 14.22 | 14.12 | 14.13 | 251,920 | -0.06(-0.39%) |
Sep 18, 2013 | 13.95 | 14.22 | 13.92 | 14.19 | 196,728 | +0.22(+1.55%) |
Sep 17, 2013 | 13.95 | 13.99 | 13.95 | 13.97 | 161,378 | +0.07(+0.49%) |
Sep 16, 2013 | 14.01 | 13.98 | 13.88 | 13.90 | 426,543 | +0.06(+0.41%) |
Sep 13, 2013 | 13.78 | 13.87 | 13.78 | 13.85 | 192,860 | +0.09(+0.64%) |
Sep 12, 2013 | 13.78 | 13.79 | 13.75 | 13.76 | 281,290 | +0.02(+0.12%) |
Sep 11, 2013 | 13.72 | 13.77 | 13.70 | 13.74 | 247,643 | +0.01(+0.05%) |
Sep 10, 2013 | 13.74 | 13.74 | 13.66 | 13.74 | 331,245 | +0.09(+0.67%) |
Sep 09, 2013 | 13.62 | 13.66 | 13.60 | 13.64 | 145,952 | +0.07(+0.49%) |
Sep 06, 2013 | 13.60 | 13.65 | 13.53 | 13.58 | 209,127 | +0.03(+0.24%) |
Sep 05, 2013 | 13.60 | 13.63 | 13.54 | 13.54 | 246,414 | -0.04(-0.31%) |
Sep 04, 2013 | 13.50 | 13.62 | 13.47 | 13.59 | 453,714 | +0.10(+0.75%) |