Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 13.97 | 14.00 | 13.94 | 13.95 | 3,062 | +0.03(+0.23%) |
Nov 27, 2013 | 13.86 | 13.95 | 13.86 | 13.91 | 25,742 | +0.06(+0.44%) |
Nov 26, 2013 | 13.84 | 13.91 | 13.82 | 13.85 | 56,462 | -0.01(-0.06%) |
Nov 25, 2013 | 13.96 | 13.96 | 13.85 | 13.86 | 78,286 | -0.12(-0.86%) |
Nov 22, 2013 | 13.80 | 14.01 | 13.80 | 13.98 | 47,555 | +0.18(+1.28%) |
Nov 21, 2013 | 13.41 | 13.85 | 13.41 | 13.80 | 82,800 | +0.03(+0.21%) |
Nov 20, 2013 | 13.80 | 13.86 | 13.74 | 13.77 | 76,918 | -0.01(-0.07%) |
Nov 19, 2013 | 13.77 | 13.82 | 13.72 | 13.78 | 99,399 | -0.04(-0.26%) |
Nov 18, 2013 | 13.84 | 13.90 | 13.82 | 13.82 | 69,678 | -0.01(-0.04%) |
Nov 15, 2013 | 13.89 | 13.89 | 13.79 | 13.83 | 54,025 | -0.05(-0.33%) |
Nov 14, 2013 | 13.71 | 13.90 | 13.65 | 13.87 | 126,250 | +0.23(+1.71%) |
Nov 13, 2013 | 13.56 | 13.64 | 13.53 | 13.64 | 62,406 | +0.04(+0.28%) |
Nov 12, 2013 | 13.62 | 13.62 | 13.57 | 13.60 | 34,819 | -0.07(-0.53%) |
Nov 11, 2013 | 13.57 | 13.67 | 13.57 | 13.67 | 67,330 | +0.11(+0.78%) |
Nov 08, 2013 | 13.47 | 13.57 | 13.47 | 13.57 | 49,630 | +0.09(+0.68%) |
Nov 07, 2013 | 13.65 | 13.66 | 13.47 | 13.48 | 96,150 | -0.11(-0.81%) |
Nov 06, 2013 | 13.58 | 13.60 | 13.49 | 13.59 | 60,914 | +0.06(+0.42%) |
Nov 05, 2013 | 13.46 | 13.55 | 13.46 | 13.53 | 27,030 | -0.01(-0.06%) |
Nov 04, 2013 | 13.54 | 13.55 | 13.45 | 13.54 | 37,336 | +0.11(+0.79%) |
Nov 01, 2013 | 13.49 | 13.56 | 13.39 | 13.43 | 77,694 | -0.06(-0.42%) |
Oct 31, 2013 | 13.52 | 13.53 | 13.47 | 13.49 | 63,742 | -0.07(-0.50%) |
Oct 30, 2013 | 13.57 | 13.58 | 13.48 | 13.56 | 48,244 | -0.02(-0.11%) |
Oct 29, 2013 | 13.45 | 13.57 | 13.45 | 13.57 | 49,000 | +0.13(+0.99%) |
Oct 28, 2013 | 13.41 | 13.51 | 13.41 | 13.44 | 54,841 | +0.04(+0.28%) |
Oct 25, 2013 | 13.38 | 13.42 | 13.36 | 13.40 | 67,976 | -0.01(-0.06%) |
Oct 24, 2013 | 13.42 | 13.42 | 13.37 | 13.41 | 21,305 | +0.02(+0.11%) |
Oct 23, 2013 | 13.26 | 13.40 | 13.23 | 13.39 | 186,658 | +0.02(+0.14%) |
Oct 22, 2013 | 13.30 | 13.40 | 13.28 | 13.37 | 141,527 | +0.08(+0.57%) |
Oct 21, 2013 | 13.32 | 13.38 | 13.27 | 13.30 | 75,622 | -0.07(-0.51%) |
Oct 18, 2013 | 13.28 | 13.38 | 13.28 | 13.37 | 12,812 | +0.09(+0.66%) |
Oct 17, 2013 | 13.17 | 13.28 | 13.17 | 13.28 | 65,603 | +0.09(+0.69%) |
Oct 16, 2013 | 13.08 | 13.19 | 13.07 | 13.19 | 83,788 | +0.13(+0.99%) |
Oct 15, 2013 | 13.07 | 13.14 | 13.00 | 13.06 | 64,159 | -0.05(-0.35%) |
Oct 14, 2013 | 12.96 | 13.12 | 12.96 | 13.10 | 50,806 | +0.10(+0.79%) |
Oct 11, 2013 | 12.94 | 13.07 | 12.93 | 13.00 | 43,502 | +0.04(+0.32%) |
Oct 10, 2013 | 12.80 | 12.99 | 12.79 | 12.96 | 75,722 | +0.22(+1.73%) |
Oct 09, 2013 | 12.85 | 12.85 | 12.71 | 12.74 | 48,831 | -0.13(-1.00%) |
Oct 08, 2013 | 12.97 | 13.02 | 12.79 | 12.87 | 103,056 | -0.11(-0.88%) |
Oct 07, 2013 | 13.00 | 13.02 | 12.98 | 12.98 | 61,924 | -0.08(-0.58%) |
Oct 04, 2013 | 13.02 | 13.09 | 13.02 | 13.06 | 42,505 | +0.10(+0.79%) |
Oct 03, 2013 | 13.04 | 13.35 | 12.91 | 12.96 | 99,010 | -0.07(-0.52%) |
Oct 02, 2013 | 12.96 | 13.03 | 12.92 | 13.02 | 42,624 | -0.02(-0.17%) |
Oct 01, 2013 | 12.97 | 13.10 | 12.97 | 13.05 | 83,936 | +0.09(+0.73%) |
Sep 30, 2013 | 12.96 | 13.02 | 12.94 | 12.95 | 77,038 | -0.14(-1.04%) |
Sep 27, 2013 | 13.08 | 13.10 | 13.05 | 13.09 | 17,602 | -0.02(-0.14%) |
Sep 26, 2013 | 13.07 | 13.12 | 13.07 | 13.11 | 42,700 | +0.07(+0.55%) |
Sep 25, 2013 | 13.07 | 13.08 | 13.03 | 13.04 | 45,589 | -0.04(-0.32%) |
Sep 24, 2013 | 13.07 | 13.19 | 13.04 | 13.08 | 78,999 | -0.01(-0.06%) |
Sep 23, 2013 | 13.16 | 13.16 | 13.08 | 13.08 | 48,621 | -0.10(-0.75%) |
Sep 20, 2013 | 13.19 | 13.24 | 13.17 | 13.18 | 75,345 | -0.04(-0.32%) |
Sep 19, 2013 | 13.19 | 13.29 | 13.19 | 13.23 | 91,701 | +0.05(+0.35%) |
Sep 18, 2013 | 12.97 | 13.22 | 12.97 | 13.18 | 78,775 | +0.19(+1.50%) |
Sep 17, 2013 | 12.92 | 13.01 | 12.92 | 12.98 | 39,793 | +0.06(+0.46%) |
Sep 16, 2013 | 12.93 | 13.02 | 12.93 | 12.93 | 59,601 | -0.01(-0.06%) |
Sep 13, 2013 | 12.86 | 12.95 | 12.85 | 12.93 | 71,044 | +0.07(+0.55%) |
Sep 12, 2013 | 12.83 | 12.87 | 12.82 | 12.86 | 50,352 | +0.04(+0.30%) |
Sep 11, 2013 | 12.90 | 12.95 | 12.81 | 12.82 | 154,368 | -0.04(-0.29%) |
Sep 10, 2013 | 12.82 | 12.90 | 12.81 | 12.86 | 71,331 | +0.12(+0.95%) |
Sep 09, 2013 | 12.67 | 12.80 | 12.66 | 12.74 | 161,833 | +0.07(+0.54%) |
Sep 06, 2013 | 12.68 | 12.77 | 12.59 | 12.67 | 66,170 | +0.02(+0.12%) |
Sep 05, 2013 | 12.60 | 12.66 | 12.59 | 12.66 | 40,394 | +0.07(+0.57%) |
Sep 04, 2013 | 12.55 | 12.61 | 12.55 | 12.58 | 66,318 | +0.07(+0.54%) |