Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 15.62 | 16.05 | 15.36 | 15.89 | 0 | +0.21(+1.36%) |
Nov 27, 2013 | 15.40 | 15.91 | 15.35 | 15.68 | 0 | +0.76(+5.12%) |
Nov 26, 2013 | 14.79 | 15.06 | 14.75 | 14.92 | 0 | +0.21(+1.46%) |
Nov 25, 2013 | 14.51 | 14.79 | 14.29 | 14.70 | 0 | +0.10(+0.70%) |
Nov 22, 2013 | 14.29 | 14.60 | 14.19 | 14.60 | 0 | +0.23(+1.62%) |
Nov 21, 2013 | 14.29 | 14.38 | 14.23 | 14.37 | 4,852 | +0.14(+0.98%) |
Nov 20, 2013 | 14.25 | 14.29 | 14.14 | 14.23 | 0 | -0.06(-0.39%) |
Nov 19, 2013 | 14.16 | 14.31 | 14.13 | 14.28 | 8,655 | +0.10(+0.72%) |
Nov 18, 2013 | 14.41 | 14.41 | 14.17 | 14.18 | 0 | -0.22(-1.55%) |
Nov 15, 2013 | 14.27 | 14.54 | 14.19 | 14.40 | 0 | +0.08(+0.58%) |
Nov 14, 2013 | 14.10 | 14.39 | 14.10 | 14.32 | 0 | -0.10(-0.71%) |
Nov 12, 2013 | 14.37 | 14.65 | 14.00 | 14.42 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 13.98 | 14.76 | 13.98 | 14.42 | 0 | +0.43(+3.06%) |
Nov 08, 2013 | 13.63 | 14.16 | 13.63 | 13.99 | 0 | +0.35(+2.59%) |
Nov 07, 2013 | 13.53 | 13.86 | 13.52 | 13.64 | 25,408 | -0.05(-0.34%) |
Nov 06, 2013 | 13.63 | 13.77 | 13.58 | 13.69 | 0 | +0.10(+0.75%) |
Nov 05, 2013 | 13.52 | 13.76 | 13.45 | 13.59 | 0 | -0.04(-0.27%) |
Nov 04, 2013 | 13.52 | 13.73 | 13.45 | 13.62 | 25,484 | +0.17(+1.24%) |
Nov 01, 2013 | 13.85 | 13.85 | 13.41 | 13.45 | 0 | -0.43(-3.08%) |
Oct 31, 2013 | 13.29 | 13.95 | 13.21 | 13.88 | 0 | +0.03(+0.20%) |
Oct 30, 2013 | 13.96 | 13.96 | 13.59 | 13.86 | 11,546 | -0.13(-0.93%) |
Oct 29, 2013 | 13.49 | 14.15 | 13.49 | 13.99 | 0 | +0.58(+4.30%) |
Oct 28, 2013 | 12.93 | 13.49 | 12.93 | 13.41 | 0 | +0.48(+3.74%) |
Oct 25, 2013 | 12.84 | 13.10 | 12.76 | 12.92 | 0 | +0.14(+1.09%) |
Oct 24, 2013 | 12.75 | 12.92 | 12.72 | 12.78 | 10,194 | +0.14(+1.10%) |
Oct 23, 2013 | 12.79 | 13.02 | 12.64 | 12.65 | 0 | -0.22(-1.74%) |
Oct 22, 2013 | 12.98 | 13.11 | 12.79 | 12.87 | 30,641 | -0.10(-0.79%) |
Oct 21, 2013 | 12.87 | 13.03 | 12.75 | 12.97 | 35,210 | +0.10(+0.79%) |
Oct 18, 2013 | 13.05 | 13.05 | 12.62 | 12.87 | 18,121 | -0.02(-0.14%) |
Oct 17, 2013 | 12.65 | 13.04 | 12.65 | 12.89 | 32,564 | +0.08(+0.65%) |
Oct 16, 2013 | 13.01 | 13.57 | 12.65 | 12.80 | 23,396 | -0.11(-0.86%) |
Oct 15, 2013 | 12.91 | 13.38 | 12.65 | 12.92 | 20,132 | +0.12(+0.95%) |
Oct 14, 2013 | 12.76 | 12.84 | 12.69 | 12.79 | 13,137 | -0.05(-0.36%) |
Oct 11, 2013 | 12.75 | 12.92 | 12.72 | 12.84 | 0 | +0.05(+0.36%) |
Oct 10, 2013 | 12.68 | 12.79 | 12.59 | 12.79 | 8,781 | +0.21(+1.70%) |
Oct 09, 2013 | 12.61 | 12.74 | 12.48 | 12.58 | 0 | +0.02(+0.15%) |
Oct 08, 2013 | 12.52 | 12.66 | 12.48 | 12.56 | 31,480 | +0.07(+0.52%) |
Oct 07, 2013 | 12.54 | 12.66 | 12.49 | 12.50 | 0 | -0.17(-1.32%) |
Oct 04, 2013 | 12.69 | 12.70 | 12.60 | 12.66 | 0 | -0.07(-0.51%) |
Oct 03, 2013 | 12.66 | 12.79 | 12.64 | 12.73 | 0 | +0.03(+0.22%) |
Oct 02, 2013 | 12.68 | 12.89 | 12.68 | 12.70 | 30,128 | -0.13(-1.02%) |
Oct 01, 2013 | 12.67 | 12.83 | 12.63 | 12.83 | 12,047 | +0.00(+0.00%) |
Sep 27, 2013 | 13.03 | 13.03 | 12.61 | 12.83 | 0 | -0.36(-2.75%) |
Sep 26, 2013 | 13.30 | 13.45 | 13.10 | 13.19 | 20,935 | +0.32(+2.46%) |
Sep 25, 2013 | 13.05 | 13.05 | 12.78 | 12.88 | 18,337 | -0.05(-0.36%) |
Sep 24, 2013 | 12.84 | 13.10 | 12.80 | 12.92 | 0 | -0.24(-1.84%) |
Sep 23, 2013 | 12.40 | 13.32 | 12.36 | 13.17 | 0 | +0.72(+5.75%) |
Sep 20, 2013 | 12.37 | 12.55 | 12.34 | 12.45 | 0 | +0.09(+0.69%) |
Sep 19, 2013 | 12.41 | 12.61 | 12.28 | 12.36 | 0 | -0.06(-0.45%) |
Sep 18, 2013 | 12.33 | 12.48 | 12.29 | 12.42 | 0 | +0.03(+0.22%) |
Sep 17, 2013 | 12.26 | 12.41 | 12.24 | 12.39 | 0 | +0.13(+1.06%) |
Sep 16, 2013 | 12.24 | 12.26 | 12.20 | 12.26 | 0 | +0.01(+0.08%) |
Sep 13, 2013 | 12.26 | 12.38 | 12.18 | 12.25 | 0 | +0.03(+0.23%) |
Sep 12, 2013 | 12.25 | 12.36 | 12.22 | 12.23 | 0 | +0.01(+0.08%) |
Sep 11, 2013 | 12.17 | 12.25 | 12.12 | 12.22 | 0 | +0.02(+0.15%) |
Sep 10, 2013 | 12.12 | 12.26 | 12.12 | 12.20 | 0 | -0.06(-0.45%) |
Sep 09, 2013 | 12.61 | 12.61 | 12.15 | 12.25 | 0 | +0.19(+1.53%) |
Sep 06, 2013 | 12.05 | 12.26 | 12.03 | 12.07 | 0 | +0.06(+0.54%) |
Sep 05, 2013 | 11.43 | 12.23 | 11.43 | 12.00 | 0 | +0.23(+1.96%) |
Sep 04, 2013 | 11.89 | 11.89 | 11.30 | 11.77 | 0 | +0.18(+1.52%) |