Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 13.24 | 13.31 | 13.21 | 13.26 | 5,334,696 | +0.11(+0.85%) |
Nov 27, 2013 | 13.21 | 13.26 | 13.10 | 13.15 | 17,617,954 | +0.09(+0.69%) |
Nov 26, 2013 | 13.06 | 13.13 | 12.98 | 13.06 | 19,129,246 | +0.22(+1.69%) |
Nov 25, 2013 | 12.85 | 12.91 | 12.82 | 12.85 | 13,272,881 | +0.03(+0.23%) |
Nov 22, 2013 | 12.71 | 12.86 | 12.67 | 12.82 | 21,153,668 | +0.08(+0.65%) |
Nov 21, 2013 | 12.96 | 12.98 | 12.61 | 12.73 | 25,679,954 | -0.40(-3.02%) |
Nov 20, 2013 | 13.08 | 13.23 | 13.04 | 13.13 | 13,977,484 | -0.01(-0.11%) |
Nov 19, 2013 | 13.35 | 13.35 | 13.13 | 13.15 | 11,297,021 | -0.10(-0.73%) |
Nov 18, 2013 | 13.26 | 13.38 | 13.22 | 13.24 | 13,647,024 | +0.03(+0.23%) |
Nov 15, 2013 | 13.19 | 13.29 | 13.12 | 13.21 | 16,934,382 | +0.12(+0.91%) |
Nov 14, 2013 | 13.18 | 13.21 | 13.08 | 13.09 | 14,319,628 | -0.08(-0.62%) |
Nov 13, 2013 | 13.09 | 13.28 | 12.99 | 13.18 | 17,011,334 | -0.15(-1.12%) |
Nov 12, 2013 | 13.21 | 13.32 | 13.18 | 13.32 | 11,437,466 | +0.06(+0.45%) |
Nov 11, 2013 | 13.35 | 13.35 | 13.25 | 13.26 | 8,783,721 | -0.21(-1.55%) |
Nov 08, 2013 | 13.47 | 13.50 | 13.37 | 13.47 | 12,016,309 | -0.09(-0.66%) |
Nov 07, 2013 | 13.72 | 13.73 | 13.54 | 13.56 | 13,785,443 | -0.10(-0.77%) |
Nov 06, 2013 | 13.53 | 13.70 | 13.49 | 13.67 | 13,277,938 | +0.14(+1.05%) |
Nov 05, 2013 | 13.56 | 13.59 | 13.49 | 13.53 | 12,456,790 | -0.19(-1.42%) |
Nov 04, 2013 | 13.84 | 13.88 | 13.66 | 13.72 | 10,838,565 | -0.10(-0.70%) |
Nov 01, 2013 | 13.86 | 13.94 | 13.76 | 13.82 | 8,556,967 | +0.04(+0.33%) |
Oct 31, 2013 | 13.91 | 13.97 | 13.73 | 13.77 | 15,000,233 | -0.13(-0.92%) |
Oct 30, 2013 | 14.03 | 14.15 | 13.83 | 13.90 | 9,000,433 | -0.14(-1.01%) |
Oct 29, 2013 | 13.98 | 14.06 | 13.91 | 14.04 | 8,360,542 | +0.12(+0.86%) |
Oct 28, 2013 | 13.91 | 13.99 | 13.88 | 13.92 | 6,233,646 | +0.10(+0.76%) |
Oct 25, 2013 | 13.75 | 13.85 | 13.68 | 13.82 | 15,145,537 | -0.16(-1.12%) |
Oct 24, 2013 | 14.07 | 14.09 | 13.90 | 13.98 | 14,619,522 | -0.03(-0.21%) |
Oct 23, 2013 | 14.20 | 14.22 | 13.98 | 14.01 | 9,618,058 | -0.33(-2.30%) |
Oct 22, 2013 | 14.26 | 14.40 | 14.23 | 14.33 | 12,082,944 | +0.13(+0.95%) |
Oct 21, 2013 | 14.18 | 14.22 | 14.12 | 14.20 | 12,229,829 | -0.07(-0.52%) |
Oct 18, 2013 | 14.03 | 14.33 | 13.99 | 14.28 | 24,328,532 | +0.32(+2.31%) |
Oct 17, 2013 | 13.65 | 14.00 | 13.60 | 13.95 | 15,588,142 | +0.28(+2.02%) |
Oct 16, 2013 | 13.59 | 13.69 | 13.57 | 13.68 | 20,830,306 | +0.10(+0.72%) |
Oct 15, 2013 | 13.47 | 13.64 | 13.44 | 13.58 | 14,987,208 | +0.10(+0.78%) |
Oct 14, 2013 | 13.40 | 13.50 | 13.35 | 13.47 | 8,904,639 | -0.06(-0.44%) |
Oct 11, 2013 | 13.39 | 13.56 | 13.34 | 13.53 | 15,757,800 | +0.31(+2.38%) |
Oct 10, 2013 | 13.04 | 13.22 | 13.03 | 13.22 | 14,292,246 | +0.31(+2.38%) |
Oct 09, 2013 | 13.21 | 13.22 | 12.83 | 12.91 | 22,030,694 | -0.15(-1.15%) |
Oct 08, 2013 | 13.33 | 13.44 | 13.06 | 13.06 | 14,677,819 | -0.12(-0.91%) |
Oct 07, 2013 | 13.17 | 13.29 | 13.08 | 13.18 | 8,621,394 | -0.04(-0.34%) |
Oct 04, 2013 | 13.17 | 13.28 | 13.13 | 13.23 | 5,940,164 | -0.02(-0.11%) |
Oct 03, 2013 | 13.29 | 13.35 | 13.10 | 13.24 | 14,176,121 | +0.17(+1.32%) |
Oct 02, 2013 | 13.02 | 13.09 | 12.87 | 13.07 | 10,108,518 | +0.04(+0.29%) |
Oct 01, 2013 | 12.79 | 13.04 | 12.79 | 13.03 | 13,047,504 | +0.34(+2.71%) |
Sep 30, 2013 | 12.62 | 12.81 | 12.52 | 12.69 | 14,292,041 | -0.08(-0.64%) |
Sep 27, 2013 | 12.91 | 12.91 | 12.74 | 12.77 | 10,273,071 | -0.19(-1.44%) |
Sep 26, 2013 | 12.92 | 12.97 | 12.83 | 12.96 | 6,249,164 | +0.00(+0.00%) |
Sep 25, 2013 | 13.04 | 13.04 | 12.94 | 12.96 | 11,385,050 | -0.18(-1.37%) |
Sep 24, 2013 | 13.20 | 13.23 | 13.06 | 13.14 | 12,183,621 | -0.07(-0.51%) |
Sep 23, 2013 | 13.26 | 13.28 | 13.12 | 13.21 | 14,214,064 | +0.25(+1.96%) |
Sep 20, 2013 | 13.12 | 13.18 | 12.94 | 12.95 | 14,680,428 | -0.22(-1.65%) |
Sep 19, 2013 | 13.23 | 13.27 | 13.15 | 13.17 | 11,806,659 | -0.01(-0.06%) |
Sep 18, 2013 | 13.08 | 13.29 | 12.98 | 13.18 | 18,953,564 | -0.05(-0.40%) |
Sep 17, 2013 | 13.32 | 13.33 | 13.18 | 13.23 | 7,153,462 | +0.04(+0.34%) |
Sep 16, 2013 | 13.23 | 13.29 | 13.17 | 13.18 | 10,666,537 | +0.22(+1.67%) |
Sep 13, 2013 | 12.91 | 12.97 | 12.88 | 12.97 | 5,474,371 | +0.04(+0.29%) |
Sep 12, 2013 | 13.01 | 13.08 | 12.88 | 12.93 | 7,264,123 | -0.12(-0.92%) |
Sep 11, 2013 | 13.06 | 13.11 | 13.02 | 13.05 | 9,378,843 | -0.03(-0.23%) |
Sep 10, 2013 | 13.12 | 13.12 | 12.97 | 13.08 | 16,238,735 | +0.13(+1.04%) |
Sep 09, 2013 | 12.80 | 12.97 | 12.79 | 12.94 | 12,852,404 | +0.22(+1.70%) |
Sep 06, 2013 | 12.89 | 12.93 | 12.72 | 12.73 | 8,471,396 | -0.13(-0.99%) |
Sep 05, 2013 | 12.69 | 12.91 | 12.68 | 12.85 | 10,282,232 | +0.24(+1.90%) |
Sep 04, 2013 | 12.72 | 12.72 | 12.53 | 12.61 | 18,294,164 | -0.03(-0.24%) |