Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 14.55 | 14.56 | 14.15 | 14.45 | 0 | -0.01(-0.05%) |
Nov 27, 2013 | 14.34 | 14.81 | 14.26 | 14.45 | 0 | +0.09(+0.62%) |
Nov 26, 2013 | 14.21 | 14.41 | 14.16 | 14.36 | 0 | +0.22(+1.56%) |
Nov 25, 2013 | 14.15 | 14.25 | 14.01 | 14.14 | 79,064 | +0.08(+0.59%) |
Nov 22, 2013 | 13.92 | 14.13 | 13.87 | 14.06 | 0 | +0.10(+0.74%) |
Nov 21, 2013 | 13.70 | 13.96 | 13.67 | 13.96 | 69,394 | +0.32(+2.38%) |
Nov 20, 2013 | 13.76 | 13.81 | 13.63 | 13.63 | 0 | -0.08(-0.60%) |
Nov 19, 2013 | 13.70 | 13.79 | 13.65 | 13.72 | 31,619 | -0.02(-0.15%) |
Nov 18, 2013 | 13.76 | 13.86 | 13.66 | 13.74 | 0 | -0.01(-0.05%) |
Nov 15, 2013 | 13.82 | 13.87 | 13.62 | 13.74 | 0 | -0.10(-0.70%) |
Nov 14, 2013 | 13.82 | 13.92 | 13.69 | 13.84 | 0 | +0.09(+0.65%) |
Nov 13, 2013 | 13.65 | 13.79 | 13.64 | 13.75 | 0 | +0.06(+0.40%) |
Nov 12, 2013 | 13.75 | 13.83 | 13.63 | 13.70 | 0 | -0.06(-0.45%) |
Nov 11, 2013 | 14.03 | 14.03 | 13.74 | 13.76 | 0 | -0.22(-1.58%) |
Nov 08, 2013 | 13.56 | 14.10 | 13.56 | 13.98 | 0 | +0.48(+3.58%) |
Nov 07, 2013 | 13.84 | 13.89 | 13.41 | 13.50 | 84,057 | -0.26(-1.85%) |
Nov 06, 2013 | 13.74 | 13.85 | 13.71 | 13.75 | 39,604 | +0.14(+1.06%) |
Nov 05, 2013 | 13.74 | 13.90 | 13.61 | 13.61 | 0 | -0.16(-1.15%) |
Nov 04, 2013 | 13.65 | 13.91 | 13.47 | 13.76 | 87,823 | +0.20(+1.47%) |
Nov 01, 2013 | 13.72 | 13.88 | 13.50 | 13.56 | 0 | -0.20(-1.45%) |
Oct 31, 2013 | 13.98 | 14.11 | 13.75 | 13.76 | 0 | -0.17(-1.19%) |
Oct 30, 2013 | 14.14 | 14.18 | 13.92 | 13.93 | 38,849 | -0.16(-1.13%) |
Oct 29, 2013 | 14.21 | 14.23 | 13.97 | 14.09 | 0 | -0.04(-0.29%) |
Oct 28, 2013 | 14.02 | 14.28 | 13.96 | 14.13 | 0 | +0.11(+0.79%) |
Oct 25, 2013 | 14.10 | 14.10 | 13.99 | 14.02 | 0 | -0.04(-0.29%) |
Oct 24, 2013 | 13.96 | 14.18 | 13.77 | 14.06 | 83,073 | +0.21(+1.54%) |
Oct 23, 2013 | 13.28 | 13.85 | 13.28 | 13.85 | 0 | +0.45(+3.40%) |
Oct 22, 2013 | 13.34 | 13.50 | 13.32 | 13.39 | 56,183 | +0.01(+0.10%) |
Oct 21, 2013 | 13.39 | 13.47 | 13.33 | 13.38 | 106,852 | -0.03(-0.23%) |
Oct 18, 2013 | 13.41 | 13.47 | 13.13 | 13.41 | 147,594 | +0.14(+1.06%) |
Oct 17, 2013 | 13.21 | 13.30 | 13.10 | 13.27 | 117,658 | +0.06(+0.42%) |
Oct 16, 2013 | 13.10 | 13.29 | 13.09 | 13.21 | 95,958 | +0.15(+1.16%) |
Oct 15, 2013 | 13.12 | 13.16 | 13.05 | 13.06 | 47,497 | -0.07(-0.53%) |
Oct 14, 2013 | 13.04 | 13.28 | 13.03 | 13.13 | 146,931 | +0.03(+0.26%) |
Oct 11, 2013 | 12.90 | 13.26 | 12.88 | 13.10 | 0 | +0.17(+1.28%) |
Oct 10, 2013 | 12.99 | 13.06 | 12.82 | 12.93 | 148,759 | +0.15(+1.19%) |
Oct 09, 2013 | 12.78 | 12.83 | 12.74 | 12.78 | 86,656 | +0.05(+0.38%) |
Oct 08, 2013 | 12.72 | 12.75 | 12.69 | 12.73 | 29,450 | +0.02(+0.16%) |
Oct 07, 2013 | 12.71 | 12.88 | 12.69 | 12.71 | 0 | -0.09(-0.70%) |
Oct 04, 2013 | 12.74 | 12.92 | 12.74 | 12.80 | 0 | +0.03(+0.22%) |
Oct 03, 2013 | 12.93 | 12.93 | 12.75 | 12.77 | 0 | -0.15(-1.17%) |
Oct 02, 2013 | 13.04 | 13.09 | 12.88 | 12.92 | 59,809 | -0.17(-1.32%) |
Oct 01, 2013 | 13.08 | 13.24 | 13.04 | 13.10 | 82,775 | +0.10(+0.80%) |
Sep 30, 2013 | 12.88 | 13.19 | 12.88 | 12.99 | 0 | +0.01(+0.11%) |
Sep 27, 2013 | 12.92 | 13.11 | 12.92 | 12.98 | 0 | -0.05(-0.37%) |
Sep 26, 2013 | 13.16 | 13.26 | 12.92 | 13.03 | 630,479 | -0.08(-0.58%) |
Sep 25, 2013 | 13.28 | 13.41 | 12.94 | 13.10 | 66,037 | -0.19(-1.40%) |
Sep 24, 2013 | 13.34 | 13.55 | 13.24 | 13.29 | 127,146 | -0.02(-0.16%) |
Sep 23, 2013 | 13.50 | 13.55 | 13.16 | 13.31 | 66,676 | -0.22(-1.63%) |
Sep 20, 2013 | 13.07 | 13.65 | 13.03 | 13.53 | 0 | +0.47(+3.59%) |
Sep 19, 2013 | 13.26 | 13.26 | 12.97 | 13.06 | 18,760 | -0.19(-1.46%) |
Sep 18, 2013 | 13.27 | 13.36 | 13.03 | 13.25 | 0 | -0.01(-0.10%) |
Sep 17, 2013 | 13.14 | 13.30 | 13.13 | 13.27 | 0 | +0.12(+0.94%) |
Sep 16, 2013 | 13.10 | 13.27 | 12.95 | 13.14 | 0 | -0.04(-0.31%) |
Sep 13, 2013 | 13.14 | 13.20 | 13.13 | 13.19 | 0 | +0.11(+0.84%) |
Sep 12, 2013 | 13.23 | 13.27 | 13.02 | 13.08 | 0 | -0.12(-0.89%) |
Sep 11, 2013 | 13.19 | 13.38 | 12.99 | 13.19 | 0 | -0.07(-0.52%) |
Sep 10, 2013 | 13.23 | 13.32 | 13.19 | 13.26 | 19,095 | +0.05(+0.36%) |
Sep 09, 2013 | 13.05 | 13.23 | 12.90 | 13.21 | 0 | +0.26(+2.02%) |
Sep 06, 2013 | 13.07 | 13.07 | 12.61 | 12.95 | 0 | -0.06(-0.47%) |
Sep 05, 2013 | 13.02 | 13.08 | 12.93 | 13.01 | 12,887 | +0.02(+0.16%) |
Sep 04, 2013 | 13.09 | 13.12 | 12.96 | 12.99 | 0 | -0.07(-0.57%) |