Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 14.18 | 14.22 | 14.15 | 14.19 | 149,714 | +0.05(+0.37%) |
Nov 27, 2013 | 14.05 | 14.13 | 14.05 | 14.13 | 149,811 | +0.12(+0.82%) |
Nov 26, 2013 | 13.94 | 14.04 | 13.93 | 14.02 | 209,206 | +0.08(+0.58%) |
Nov 25, 2013 | 13.99 | 13.99 | 13.91 | 13.94 | 75,582 | -0.02(-0.14%) |
Nov 22, 2013 | 13.97 | 13.98 | 13.95 | 13.96 | 109,141 | -0.01(-0.08%) |
Nov 21, 2013 | 13.87 | 13.97 | 13.87 | 13.97 | 51,500 | +0.14(+1.05%) |
Nov 20, 2013 | 13.87 | 13.93 | 13.79 | 13.82 | 75,758 | -0.02(-0.18%) |
Nov 19, 2013 | 13.93 | 13.96 | 13.83 | 13.85 | 107,102 | -0.08(-0.56%) |
Nov 18, 2013 | 14.04 | 14.05 | 13.91 | 13.93 | 84,234 | -0.11(-0.76%) |
Nov 15, 2013 | 14.00 | 14.03 | 13.98 | 14.03 | 51,700 | +0.05(+0.37%) |
Nov 14, 2013 | 13.93 | 13.98 | 13.90 | 13.98 | 135,953 | -0.04(-0.28%) |
Nov 13, 2013 | 13.79 | 14.02 | 13.79 | 14.02 | 274,892 | +0.17(+1.24%) |
Nov 12, 2013 | 13.78 | 13.87 | 13.78 | 13.85 | 47,283 | +0.05(+0.34%) |
Nov 11, 2013 | 13.78 | 13.82 | 13.75 | 13.80 | 64,685 | +0.02(+0.14%) |
Nov 08, 2013 | 13.66 | 13.79 | 13.64 | 13.78 | 103,189 | +0.16(+1.16%) |
Nov 07, 2013 | 13.83 | 13.84 | 13.62 | 13.63 | 146,553 | -0.21(-1.49%) |
Nov 06, 2013 | 13.82 | 13.84 | 13.78 | 13.83 | 46,670 | +0.09(+0.62%) |
Nov 05, 2013 | 13.68 | 13.76 | 13.66 | 13.75 | 39,905 | +0.02(+0.12%) |
Nov 04, 2013 | 13.73 | 13.73 | 13.66 | 13.73 | 137,652 | +0.05(+0.35%) |
Nov 01, 2013 | 13.73 | 13.75 | 13.65 | 13.68 | 68,750 | -0.00(-0.02%) |
Oct 31, 2013 | 13.66 | 13.76 | 13.65 | 13.68 | 216,183 | +0.00(+0.02%) |
Oct 30, 2013 | 13.77 | 13.78 | 13.64 | 13.68 | 113,758 | -0.07(-0.54%) |
Oct 29, 2013 | 13.70 | 13.77 | 13.70 | 13.76 | 66,845 | +0.08(+0.60%) |
Oct 28, 2013 | 13.67 | 13.68 | 13.60 | 13.67 | 104,536 | +0.01(+0.08%) |
Oct 25, 2013 | 13.72 | 13.73 | 13.64 | 13.66 | 51,185 | +0.08(+0.61%) |
Oct 24, 2013 | 13.55 | 13.60 | 13.52 | 13.58 | 115,906 | +0.06(+0.46%) |
Oct 23, 2013 | 13.58 | 13.58 | 13.46 | 13.52 | 403,037 | -0.10(-0.76%) |
Oct 22, 2013 | 13.70 | 13.72 | 13.57 | 13.62 | 258,747 | -0.02(-0.13%) |
Oct 21, 2013 | 13.63 | 13.68 | 13.62 | 13.64 | 150,048 | +0.04(+0.30%) |
Oct 18, 2013 | 13.49 | 13.60 | 13.45 | 13.60 | 1,246,610 | +0.26(+1.93%) |
Oct 17, 2013 | 13.24 | 13.34 | 13.21 | 13.34 | 50,378 | -0.01(-0.11%) |
Oct 16, 2013 | 13.26 | 13.36 | 13.26 | 13.35 | 203,029 | +0.13(+0.95%) |
Oct 15, 2013 | 13.30 | 13.33 | 13.22 | 13.23 | 63,957 | -0.09(-0.68%) |
Oct 14, 2013 | 13.17 | 13.32 | 13.17 | 13.32 | 147,087 | +0.07(+0.55%) |
Oct 11, 2013 | 13.12 | 13.26 | 13.10 | 13.25 | 189,195 | +0.11(+0.83%) |
Oct 10, 2013 | 13.00 | 13.14 | 13.00 | 13.14 | 204,085 | +0.27(+2.07%) |
Oct 09, 2013 | 12.89 | 12.92 | 12.77 | 12.87 | 323,572 | -0.00(-0.03%) |
Oct 08, 2013 | 13.11 | 13.12 | 12.85 | 12.87 | 451,977 | -0.26(-1.98%) |
Oct 07, 2013 | 13.16 | 13.22 | 13.13 | 13.13 | 135,456 | -0.13(-0.95%) |
Oct 04, 2013 | 13.18 | 13.27 | 13.17 | 13.26 | 48,345 | +0.10(+0.74%) |
Oct 03, 2013 | 13.30 | 13.30 | 13.09 | 13.16 | 257,521 | -0.14(-1.09%) |
Oct 02, 2013 | 13.21 | 13.31 | 13.21 | 13.31 | 158,955 | +0.03(+0.24%) |
Oct 01, 2013 | 13.17 | 13.30 | 13.17 | 13.28 | 96,842 | +0.13(+0.95%) |
Sep 30, 2013 | 13.10 | 13.19 | 13.06 | 13.15 | 355,535 | -0.07(-0.56%) |
Sep 27, 2013 | 13.22 | 13.25 | 13.18 | 13.22 | 175,544 | -0.06(-0.47%) |
Sep 26, 2013 | 13.28 | 13.35 | 13.25 | 13.29 | 165,490 | +0.06(+0.44%) |
Sep 25, 2013 | 13.24 | 13.29 | 13.21 | 13.23 | 105,561 | -0.01(-0.05%) |
Sep 24, 2013 | 13.27 | 13.31 | 13.19 | 13.24 | 243,141 | -0.05(-0.36%) |
Sep 23, 2013 | 13.36 | 13.36 | 13.23 | 13.28 | 48,946 | -0.03(-0.20%) |
Sep 20, 2013 | 13.41 | 13.41 | 13.31 | 13.31 | 128,764 | -0.07(-0.51%) |
Sep 19, 2013 | 13.37 | 13.42 | 13.35 | 13.38 | 189,243 | +0.02(+0.15%) |
Sep 18, 2013 | 13.21 | 13.36 | 13.19 | 13.36 | 110,664 | +0.17(+1.27%) |
Sep 17, 2013 | 13.14 | 13.20 | 13.13 | 13.19 | 81,286 | +0.09(+0.68%) |
Sep 16, 2013 | 13.18 | 13.17 | 13.07 | 13.10 | 630,060 | -0.01(-0.09%) |
Sep 13, 2013 | 13.11 | 13.12 | 13.06 | 13.11 | 127,459 | +0.02(+0.13%) |
Sep 12, 2013 | 13.14 | 13.16 | 13.09 | 13.10 | 102,615 | -0.04(-0.29%) |
Sep 11, 2013 | 13.07 | 13.14 | 13.07 | 13.13 | 163,908 | -0.02(-0.13%) |
Sep 10, 2013 | 13.12 | 13.15 | 13.09 | 13.15 | 65,080 | +0.12(+0.88%) |
Sep 09, 2013 | 12.93 | 13.05 | 12.93 | 13.04 | 315,828 | +0.16(+1.28%) |
Sep 06, 2013 | 12.90 | 12.92 | 12.78 | 12.87 | 92,472 | +0.01(+0.12%) |
Sep 05, 2013 | 12.81 | 12.88 | 12.81 | 12.86 | 65,972 | +0.03(+0.27%) |
Sep 04, 2013 | 12.73 | 12.84 | 12.72 | 12.82 | 71,671 | +0.12(+0.91%) |