Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 12.87 | 13.03 | 12.81 | 12.98 | 668,994 | +0.18(+1.42%) |
Nov 27, 2013 | 12.82 | 12.83 | 12.59 | 12.79 | 432,815 | -0.06(-0.47%) |
Nov 26, 2013 | 12.85 | 12.86 | 12.67 | 12.86 | 632,811 | +0.05(+0.41%) |
Nov 25, 2013 | 12.79 | 12.92 | 12.67 | 12.80 | 605,745 | +0.20(+1.58%) |
Nov 22, 2013 | 12.62 | 12.77 | 12.56 | 12.60 | 319,876 | +0.02(+0.14%) |
Nov 21, 2013 | 12.54 | 12.64 | 12.46 | 12.59 | 845,870 | +0.10(+0.76%) |
Nov 20, 2013 | 12.73 | 12.78 | 12.46 | 12.49 | 624,304 | -0.25(-1.97%) |
Nov 19, 2013 | 13.00 | 13.08 | 12.74 | 12.74 | 609,453 | -0.22(-1.67%) |
Nov 18, 2013 | 12.98 | 13.14 | 12.89 | 12.96 | 677,372 | +0.09(+0.67%) |
Nov 15, 2013 | 12.98 | 13.05 | 12.86 | 12.87 | 749,952 | -0.07(-0.54%) |
Nov 14, 2013 | 12.78 | 13.06 | 12.76 | 12.94 | 771,053 | +0.19(+1.49%) |
Nov 12, 2013 | 12.78 | 12.83 | 12.68 | 12.75 | 603,608 | -0.15(-1.14%) |
Nov 11, 2013 | 12.98 | 13.07 | 12.81 | 12.90 | 524,498 | -0.14(-1.06%) |
Nov 08, 2013 | 13.17 | 13.17 | 12.93 | 13.04 | 769,408 | -0.23(-1.70%) |
Nov 07, 2013 | 13.44 | 13.54 | 13.19 | 13.26 | 629,859 | -0.09(-0.65%) |
Nov 06, 2013 | 13.39 | 13.47 | 13.18 | 13.35 | 702,958 | -0.26(-1.91%) |
Nov 05, 2013 | 13.60 | 13.70 | 13.37 | 13.61 | 2,055,413 | -0.16(-1.20%) |
Nov 04, 2013 | 13.69 | 13.83 | 13.61 | 13.77 | 433,347 | +0.17(+1.27%) |
Nov 01, 2013 | 13.60 | 13.67 | 13.40 | 13.60 | 653,018 | -0.05(-0.38%) |
Oct 31, 2013 | 13.83 | 13.89 | 13.62 | 13.65 | 436,709 | -0.18(-1.31%) |
Oct 30, 2013 | 13.91 | 13.97 | 13.76 | 13.83 | 533,366 | -0.09(-0.62%) |
Oct 29, 2013 | 13.99 | 14.09 | 13.85 | 13.92 | 604,976 | -0.03(-0.19%) |
Oct 28, 2013 | 13.65 | 14.02 | 13.63 | 13.95 | 1,091,702 | +0.35(+2.55%) |
Oct 25, 2013 | 13.71 | 13.73 | 13.51 | 13.60 | 613,960 | -0.10(-0.76%) |
Oct 24, 2013 | 13.87 | 13.92 | 13.60 | 13.70 | 991,189 | -0.22(-1.56%) |
Oct 23, 2013 | 13.96 | 14.04 | 13.89 | 13.92 | 1,595,184 | -0.05(-0.37%) |
Oct 22, 2013 | 13.86 | 14.10 | 13.86 | 13.97 | 1,441,290 | +0.12(+0.88%) |
Oct 21, 2013 | 13.90 | 13.93 | 13.73 | 13.85 | 871,611 | -0.05(-0.37%) |
Oct 18, 2013 | 14.08 | 14.08 | 13.83 | 13.90 | 812,681 | -0.04(-0.31%) |
Oct 17, 2013 | 13.82 | 14.11 | 13.79 | 13.95 | 855,379 | +0.11(+0.81%) |
Oct 16, 2013 | 13.74 | 13.89 | 13.67 | 13.83 | 705,337 | +0.19(+1.40%) |
Oct 15, 2013 | 13.60 | 13.78 | 13.48 | 13.64 | 971,677 | -0.01(-0.06%) |
Oct 14, 2013 | 13.32 | 13.69 | 13.24 | 13.65 | 936,381 | +0.23(+1.68%) |
Oct 11, 2013 | 13.29 | 13.43 | 13.26 | 13.43 | 665,335 | +0.10(+0.71%) |
Oct 10, 2013 | 13.56 | 13.57 | 13.20 | 13.33 | 1,562,567 | -0.08(-0.58%) |
Oct 09, 2013 | 13.48 | 13.57 | 13.26 | 13.41 | 1,663,726 | -0.01(-0.06%) |
Oct 08, 2013 | 13.42 | 13.48 | 13.29 | 13.42 | 869,797 | -0.03(-0.19%) |
Oct 07, 2013 | 13.37 | 13.63 | 13.33 | 13.44 | 811,538 | -0.03(-0.26%) |
Oct 04, 2013 | 13.50 | 13.56 | 13.32 | 13.48 | 1,310,929 | -0.09(-0.64%) |
Oct 03, 2013 | 13.67 | 13.68 | 13.35 | 13.57 | 948,639 | -0.16(-1.20%) |
Oct 02, 2013 | 13.62 | 13.78 | 13.49 | 13.73 | 1,414,587 | +0.24(+1.80%) |
Oct 01, 2013 | 13.39 | 13.53 | 13.20 | 13.49 | 934,470 | +0.29(+2.23%) |
Sep 27, 2013 | 13.30 | 13.32 | 13.06 | 13.19 | 734,358 | -0.17(-1.30%) |
Sep 26, 2013 | 13.51 | 13.51 | 13.15 | 13.37 | 1,886,733 | -0.10(-0.77%) |
Sep 25, 2013 | 13.24 | 13.49 | 13.16 | 13.47 | 1,596,698 | +0.18(+1.37%) |
Sep 24, 2013 | 12.98 | 13.53 | 12.98 | 13.29 | 1,488,398 | +0.29(+2.20%) |
Sep 23, 2013 | 12.93 | 13.13 | 12.90 | 13.00 | 519,297 | +0.04(+0.33%) |
Sep 20, 2013 | 13.09 | 13.09 | 12.88 | 12.96 | 686,387 | -0.04(-0.33%) |
Sep 19, 2013 | 13.23 | 13.27 | 12.78 | 13.00 | 2,055,199 | -0.18(-1.38%) |
Sep 18, 2013 | 12.92 | 13.18 | 12.71 | 13.18 | 1,795,601 | +0.39(+3.05%) |
Sep 17, 2013 | 12.95 | 12.99 | 12.66 | 12.79 | 1,331,750 | -0.15(-1.14%) |
Sep 16, 2013 | 13.00 | 13.25 | 12.92 | 12.94 | 1,458,624 | +0.09(+0.67%) |
Sep 13, 2013 | 12.71 | 12.92 | 12.62 | 12.86 | 1,141,252 | +0.15(+1.16%) |
Sep 12, 2013 | 12.57 | 12.85 | 12.49 | 12.71 | 1,798,886 | +0.13(+1.03%) |
Sep 11, 2013 | 12.37 | 12.63 | 12.19 | 12.58 | 1,364,404 | +0.16(+1.33%) |
Sep 10, 2013 | 12.20 | 12.45 | 12.14 | 12.41 | 1,191,754 | +0.31(+2.58%) |
Sep 09, 2013 | 11.88 | 12.21 | 11.85 | 12.10 | 1,687,272 | +0.31(+2.65%) |
Sep 06, 2013 | 12.00 | 12.03 | 11.76 | 11.79 | 1,339,660 | -0.10(-0.80%) |
Sep 05, 2013 | 11.77 | 11.97 | 11.69 | 11.88 | 860,420 | +0.10(+0.81%) |
Sep 04, 2013 | 11.69 | 11.85 | 11.62 | 11.79 | 1,569,585 | +0.13(+1.11%) |