Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 13.23 | 13.31 | 13.10 | 13.17 | 391,846 | +0.01(+0.06%) |
Nov 27, 2013 | 13.17 | 13.29 | 13.10 | 13.16 | 636,896 | +0.01(+0.06%) |
Nov 26, 2013 | 13.14 | 13.17 | 12.93 | 13.15 | 952,856 | -0.03(-0.23%) |
Nov 25, 2013 | 13.41 | 13.43 | 13.18 | 13.18 | 229,771 | -0.14(-1.02%) |
Nov 22, 2013 | 13.36 | 13.55 | 13.26 | 13.32 | 832,629 | +0.02(+0.11%) |
Nov 21, 2013 | 13.24 | 13.33 | 13.18 | 13.30 | 544,327 | +0.14(+1.09%) |
Nov 20, 2013 | 13.34 | 13.34 | 13.02 | 13.16 | 736,451 | -0.11(-0.79%) |
Nov 19, 2013 | 13.14 | 13.32 | 13.12 | 13.26 | 1,076,611 | +0.16(+1.21%) |
Nov 18, 2013 | 13.03 | 13.30 | 12.95 | 13.11 | 1,201,190 | +0.11(+0.81%) |
Nov 15, 2013 | 13.20 | 13.29 | 12.80 | 13.00 | 6,903,762 | -0.20(-1.48%) |
Nov 14, 2013 | 13.14 | 13.34 | 12.98 | 13.20 | 1,016,297 | +0.17(+1.27%) |
Nov 12, 2013 | 12.74 | 13.05 | 12.50 | 13.03 | 865,728 | -0.17(-1.31%) |
Nov 11, 2013 | 13.30 | 13.42 | 13.20 | 13.20 | 349,078 | -0.07(-0.51%) |
Nov 08, 2013 | 13.26 | 13.36 | 12.95 | 13.27 | 477,465 | +0.03(+0.23%) |
Nov 07, 2013 | 13.25 | 13.48 | 13.23 | 13.24 | 384,279 | -0.04(-0.28%) |
Nov 06, 2013 | 13.29 | 13.53 | 13.18 | 13.28 | 1,074,253 | +0.03(+0.23%) |
Nov 05, 2013 | 13.28 | 13.38 | 13.18 | 13.25 | 1,099,426 | -0.16(-1.22%) |
Nov 04, 2013 | 13.60 | 13.75 | 13.37 | 13.41 | 664,655 | -0.18(-1.35%) |
Nov 01, 2013 | 13.95 | 14.02 | 13.41 | 13.60 | 552,645 | -0.43(-3.08%) |
Oct 31, 2013 | 13.88 | 14.13 | 13.48 | 14.03 | 834,470 | +0.16(+1.12%) |
Oct 30, 2013 | 14.17 | 14.56 | 13.48 | 13.87 | 563,339 | +0.03(+0.21%) |
Oct 29, 2013 | 13.93 | 13.96 | 13.69 | 13.84 | 256,996 | -0.03(-0.20%) |
Oct 28, 2013 | 13.82 | 13.90 | 13.49 | 13.87 | 394,903 | +0.04(+0.26%) |
Oct 25, 2013 | 13.91 | 13.91 | 13.62 | 13.84 | 288,786 | +0.01(+0.10%) |
Oct 24, 2013 | 13.74 | 13.89 | 13.60 | 13.82 | 192,501 | +0.12(+0.88%) |
Oct 23, 2013 | 13.81 | 13.88 | 13.61 | 13.70 | 262,112 | -0.24(-1.73%) |
Oct 22, 2013 | 13.89 | 13.99 | 13.84 | 13.94 | 293,575 | +0.06(+0.46%) |
Oct 21, 2013 | 13.89 | 13.98 | 13.82 | 13.88 | 326,842 | -0.01(-0.05%) |
Oct 18, 2013 | 13.66 | 13.89 | 13.62 | 13.89 | 279,591 | +0.28(+2.08%) |
Oct 17, 2013 | 13.62 | 13.79 | 13.50 | 13.60 | 200,346 | -0.03(-0.21%) |
Oct 16, 2013 | 13.44 | 13.72 | 13.44 | 13.63 | 360,495 | +0.28(+2.07%) |
Oct 15, 2013 | 13.40 | 13.47 | 13.23 | 13.35 | 291,531 | -0.08(-0.58%) |
Oct 14, 2013 | 13.34 | 13.54 | 13.25 | 13.43 | 310,816 | -0.04(-0.32%) |
Oct 11, 2013 | 13.26 | 13.50 | 13.21 | 13.48 | 236,525 | +0.23(+1.71%) |
Oct 10, 2013 | 13.09 | 13.34 | 13.06 | 13.25 | 294,213 | +0.33(+2.52%) |
Oct 09, 2013 | 12.79 | 13.08 | 12.76 | 12.92 | 323,532 | +0.15(+1.16%) |
Oct 08, 2013 | 13.16 | 13.16 | 12.75 | 12.77 | 327,559 | -0.40(-3.01%) |
Oct 07, 2013 | 13.26 | 13.30 | 13.11 | 13.17 | 427,858 | -0.21(-1.59%) |
Oct 04, 2013 | 13.25 | 13.45 | 13.25 | 13.38 | 386,777 | +0.12(+0.91%) |
Oct 03, 2013 | 13.30 | 13.34 | 13.08 | 13.26 | 625,120 | -0.08(-0.64%) |
Oct 02, 2013 | 13.45 | 13.55 | 13.32 | 13.35 | 597,833 | -0.13(-0.95%) |
Oct 01, 2013 | 13.63 | 13.76 | 13.30 | 13.48 | 613,737 | -0.30(-2.16%) |
Sep 27, 2013 | 13.82 | 13.96 | 13.74 | 13.77 | 268,678 | -0.15(-1.07%) |
Sep 26, 2013 | 13.84 | 13.97 | 13.82 | 13.92 | 243,183 | +0.13(+0.93%) |
Sep 25, 2013 | 13.77 | 13.98 | 13.75 | 13.79 | 391,997 | +0.00(+0.00%) |
Sep 24, 2013 | 13.63 | 13.84 | 13.62 | 13.79 | 347,493 | +0.06(+0.46%) |
Sep 23, 2013 | 13.72 | 13.81 | 13.57 | 13.73 | 363,208 | -0.02(-0.15%) |
Sep 20, 2013 | 13.78 | 13.86 | 13.67 | 13.75 | 345,413 | -0.01(-0.05%) |
Sep 19, 2013 | 13.90 | 13.94 | 13.65 | 13.76 | 340,922 | -0.08(-0.56%) |
Sep 18, 2013 | 13.92 | 14.03 | 13.76 | 13.84 | 327,023 | -0.08(-0.56%) |
Sep 17, 2013 | 13.83 | 14.04 | 13.76 | 13.91 | 323,604 | +0.12(+0.87%) |
Sep 16, 2013 | 13.75 | 13.93 | 13.60 | 13.79 | 360,261 | +0.20(+1.46%) |
Sep 13, 2013 | 13.86 | 13.96 | 13.56 | 13.60 | 596,582 | -0.23(-1.69%) |
Sep 12, 2013 | 13.84 | 13.99 | 13.77 | 13.83 | 524,090 | +0.01(+0.10%) |
Sep 11, 2013 | 13.99 | 14.05 | 13.72 | 13.82 | 616,250 | -0.16(-1.12%) |
Sep 10, 2013 | 14.01 | 14.10 | 13.90 | 13.97 | 595,124 | +0.00(+0.00%) |
Sep 09, 2013 | 13.84 | 14.07 | 13.84 | 13.97 | 320,896 | +0.13(+0.92%) |
Sep 06, 2013 | 13.80 | 13.91 | 13.48 | 13.84 | 538,409 | +0.13(+0.98%) |
Sep 05, 2013 | 13.81 | 14.01 | 13.69 | 13.71 | 679,815 | -0.06(-0.41%) |
Sep 04, 2013 | 14.03 | 14.07 | 13.68 | 13.77 | 731,516 | -0.28(-2.02%) |