Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 13.92 | 13.93 | 13.83 | 13.89 | 120,029 | -0.08(-0.55%) |
Nov 27, 2013 | 13.79 | 13.98 | 13.79 | 13.97 | 129,946 | +0.22(+1.60%) |
Nov 26, 2013 | 13.70 | 13.76 | 13.58 | 13.75 | 488,397 | +0.19(+1.38%) |
Nov 25, 2013 | 13.74 | 13.74 | 13.56 | 13.56 | 254,765 | -0.26(-1.90%) |
Nov 22, 2013 | 13.70 | 13.85 | 13.70 | 13.82 | 900,016 | -0.02(-0.12%) |
Nov 21, 2013 | 13.66 | 13.84 | 13.63 | 13.84 | 98,934 | +0.18(+1.30%) |
Nov 20, 2013 | 13.70 | 13.78 | 13.65 | 13.66 | 311,021 | -0.08(-0.62%) |
Nov 19, 2013 | 13.90 | 13.90 | 13.71 | 13.75 | 663,321 | -0.21(-1.52%) |
Nov 18, 2013 | 13.96 | 14.09 | 13.92 | 13.96 | 164,407 | +0.26(+1.93%) |
Nov 15, 2013 | 13.45 | 13.78 | 13.45 | 13.69 | 159,878 | +0.36(+2.73%) |
Nov 14, 2013 | 13.30 | 13.36 | 13.21 | 13.33 | 52,392 | +0.24(+1.81%) |
Nov 12, 2013 | 13.12 | 13.19 | 13.05 | 13.09 | 74,367 | +0.00(+0.00%) |
Nov 11, 2013 | 13.18 | 13.18 | 13.02 | 13.09 | 38,879 | -0.06(-0.45%) |
Nov 08, 2013 | 12.99 | 13.15 | 12.98 | 13.15 | 15,543 | +0.02(+0.12%) |
Nov 07, 2013 | 13.44 | 13.44 | 13.12 | 13.14 | 62,593 | -0.23(-1.71%) |
Nov 06, 2013 | 13.46 | 13.46 | 13.34 | 13.36 | 172,919 | -0.09(-0.69%) |
Nov 05, 2013 | 13.45 | 13.52 | 13.42 | 13.46 | 85,698 | -0.16(-1.18%) |
Nov 04, 2013 | 13.57 | 13.66 | 13.56 | 13.62 | 220,010 | +0.08(+0.56%) |
Nov 01, 2013 | 13.48 | 13.62 | 13.45 | 13.54 | 28,286 | +0.17(+1.27%) |
Oct 31, 2013 | 13.37 | 13.47 | 13.36 | 13.37 | 51,756 | -0.05(-0.38%) |
Oct 30, 2013 | 13.40 | 13.52 | 13.34 | 13.42 | 53,237 | +0.11(+0.83%) |
Oct 29, 2013 | 13.31 | 13.36 | 13.27 | 13.31 | 80,101 | +0.00(+0.00%) |
Oct 28, 2013 | 13.32 | 13.38 | 13.26 | 13.31 | 47,920 | +0.02(+0.13%) |
Oct 25, 2013 | 13.33 | 13.36 | 13.26 | 13.30 | 48,206 | -0.11(-0.82%) |
Oct 24, 2013 | 13.39 | 13.47 | 13.39 | 13.41 | 67,375 | -0.02(-0.13%) |
Oct 23, 2013 | 13.62 | 13.62 | 13.42 | 13.42 | 271,949 | -0.45(-3.24%) |
Oct 22, 2013 | 13.96 | 14.01 | 13.86 | 13.87 | 97,471 | -0.07(-0.49%) |
Oct 21, 2013 | 13.92 | 13.98 | 13.87 | 13.94 | 127,060 | +0.09(+0.67%) |
Oct 18, 2013 | 13.68 | 13.89 | 13.68 | 13.85 | 68,982 | +0.23(+1.68%) |
Oct 17, 2013 | 13.47 | 13.66 | 13.47 | 13.62 | 110,609 | +0.02(+0.12%) |
Oct 16, 2013 | 13.58 | 13.64 | 13.58 | 13.60 | 33,527 | +0.11(+0.82%) |
Oct 15, 2013 | 13.57 | 13.60 | 13.46 | 13.49 | 68,898 | -0.08(-0.56%) |
Oct 14, 2013 | 13.38 | 13.61 | 13.38 | 13.57 | 44,023 | +0.07(+0.50%) |
Oct 11, 2013 | 13.37 | 13.53 | 13.36 | 13.50 | 120,567 | +0.09(+0.70%) |
Oct 10, 2013 | 13.25 | 13.42 | 13.25 | 13.41 | 56,193 | +0.24(+1.80%) |
Oct 09, 2013 | 13.22 | 13.23 | 13.09 | 13.17 | 68,357 | +0.01(+0.06%) |
Oct 08, 2013 | 13.32 | 13.36 | 13.14 | 13.16 | 55,500 | -0.07(-0.51%) |
Oct 07, 2013 | 13.25 | 13.30 | 13.20 | 13.23 | 110,742 | -0.16(-1.20%) |
Oct 04, 2013 | 13.27 | 13.39 | 13.27 | 13.39 | 57,022 | +0.24(+1.81%) |
Oct 03, 2013 | 13.24 | 13.28 | 13.08 | 13.15 | 78,087 | -0.02(-0.13%) |
Oct 02, 2013 | 13.08 | 13.17 | 13.02 | 13.17 | 50,826 | +0.03(+0.19%) |
Oct 01, 2013 | 12.98 | 13.14 | 12.98 | 13.14 | 80,434 | +0.05(+0.39%) |
Sep 27, 2013 | 13.10 | 13.11 | 13.03 | 13.09 | 58,397 | -0.02(-0.13%) |
Sep 26, 2013 | 13.06 | 13.13 | 13.05 | 13.11 | 29,076 | +0.05(+0.39%) |
Sep 25, 2013 | 13.04 | 13.14 | 13.04 | 13.06 | 121,226 | -0.01(-0.07%) |
Sep 24, 2013 | 13.17 | 13.17 | 13.04 | 13.07 | 21,348 | -0.04(-0.32%) |
Sep 23, 2013 | 13.02 | 13.17 | 13.02 | 13.11 | 102,677 | +0.17(+1.31%) |
Sep 20, 2013 | 13.07 | 13.07 | 12.94 | 12.94 | 23,906 | -0.16(-1.23%) |
Sep 19, 2013 | 13.15 | 13.15 | 13.02 | 13.10 | 75,845 | -0.23(-1.72%) |
Sep 18, 2013 | 13.00 | 13.33 | 12.98 | 13.33 | 124,657 | +0.26(+2.01%) |
Sep 17, 2013 | 13.02 | 13.10 | 13.02 | 13.07 | 34,760 | +0.08(+0.59%) |
Sep 16, 2013 | 13.05 | 13.02 | 12.94 | 12.99 | 43,295 | +0.13(+0.99%) |
Sep 13, 2013 | 12.81 | 12.89 | 12.79 | 12.86 | 34,114 | +0.09(+0.73%) |
Sep 12, 2013 | 12.87 | 12.87 | 12.77 | 12.77 | 33,078 | -0.22(-1.70%) |
Sep 11, 2013 | 12.97 | 13.05 | 12.93 | 12.99 | 114,373 | -0.10(-0.78%) |
Sep 10, 2013 | 13.07 | 13.11 | 12.96 | 13.09 | 341,424 | +0.17(+1.31%) |
Sep 09, 2013 | 12.74 | 12.97 | 12.74 | 12.92 | 110,421 | +0.30(+2.35%) |
Sep 06, 2013 | 12.68 | 12.71 | 12.56 | 12.63 | 34,705 | +0.09(+0.75%) |
Sep 05, 2013 | 12.45 | 12.56 | 12.45 | 12.53 | 88,385 | +0.16(+1.30%) |
Sep 04, 2013 | 12.31 | 12.42 | 12.29 | 12.37 | 89,959 | +0.12(+0.97%) |