Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 16.14 | 16.15 | 16.03 | 16.08 | 11,406 | -0.06(-0.39%) |
Nov 27, 2013 | 16.06 | 16.19 | 16.05 | 16.14 | 88,414 | -0.32(-1.93%) |
Nov 26, 2013 | 16.64 | 16.64 | 16.44 | 16.46 | 102,140 | -0.39(-2.31%) |
Nov 25, 2013 | 16.74 | 16.91 | 16.74 | 16.85 | 66,789 | +0.05(+0.30%) |
Nov 22, 2013 | 16.69 | 16.81 | 16.69 | 16.80 | 91,085 | +0.69(+4.27%) |
Nov 21, 2013 | 16.05 | 16.19 | 16.05 | 16.11 | 16,767 | -0.18(-1.09%) |
Nov 20, 2013 | 16.32 | 16.39 | 16.29 | 16.29 | 15,913 | -0.01(-0.06%) |
Nov 19, 2013 | 16.22 | 16.33 | 16.19 | 16.30 | 21,623 | +0.10(+0.62%) |
Nov 18, 2013 | 16.21 | 16.40 | 16.20 | 16.20 | 39,826 | -0.15(-0.92%) |
Nov 15, 2013 | 16.32 | 16.38 | 16.27 | 16.35 | 118,377 | +0.67(+4.27%) |
Nov 14, 2013 | 15.65 | 15.68 | 15.61 | 15.68 | 45,222 | -0.12(-0.76%) |
Nov 13, 2013 | 15.55 | 15.80 | 15.55 | 15.80 | 63,140 | +0.45(+2.93%) |
Nov 12, 2013 | 15.30 | 15.41 | 15.30 | 15.35 | 37,202 | +0.11(+0.72%) |
Nov 11, 2013 | 15.20 | 15.37 | 15.17 | 15.24 | 8,798 | -0.22(-1.42%) |
Nov 08, 2013 | 15.41 | 15.48 | 15.33 | 15.46 | 48,144 | +0.58(+3.90%) |
Nov 07, 2013 | 15.00 | 15.00 | 14.87 | 14.88 | 8,766 | -0.30(-1.98%) |
Nov 06, 2013 | 15.20 | 15.21 | 15.17 | 15.18 | 61,804 | +0.48(+3.27%) |
Nov 05, 2013 | 14.61 | 14.70 | 14.61 | 14.70 | 17,351 | +0.65(+4.64%) |
Nov 04, 2013 | 14.28 | 14.28 | 13.99 | 14.05 | 33,209 | +0.02(+0.13%) |
Nov 01, 2013 | 14.00 | 14.10 | 13.96 | 14.03 | 12,723 | +0.02(+0.14%) |
Oct 31, 2013 | 14.11 | 14.11 | 14.00 | 14.01 | 20,157 | -0.04(-0.28%) |
Oct 30, 2013 | 14.35 | 14.35 | 14.05 | 14.05 | 103,790 | -0.57(-3.90%) |
Oct 29, 2013 | 14.56 | 14.62 | 14.55 | 14.62 | 10,154 | +0.04(+0.27%) |
Oct 28, 2013 | 14.58 | 14.67 | 14.56 | 14.58 | 15,069 | +0.06(+0.41%) |
Oct 25, 2013 | 14.46 | 14.55 | 14.46 | 14.52 | 21,246 | -0.22(-1.49%) |
Oct 24, 2013 | 14.79 | 14.79 | 14.72 | 14.74 | 31,587 | +0.18(+1.24%) |
Oct 23, 2013 | 14.57 | 15.04 | 14.53 | 14.56 | 91,619 | -0.11(-0.75%) |
Oct 22, 2013 | 14.76 | 14.76 | 14.62 | 14.67 | 94,846 | -0.10(-0.68%) |
Oct 21, 2013 | 14.77 | 14.77 | 14.74 | 14.77 | 169,422 | +0.19(+1.30%) |
Oct 18, 2013 | 14.65 | 14.65 | 14.56 | 14.58 | 117,430 | -0.12(-0.82%) |
Oct 17, 2013 | 14.61 | 14.71 | 14.61 | 14.70 | 54,305 | +0.23(+1.59%) |
Oct 16, 2013 | 14.34 | 14.47 | 14.34 | 14.47 | 15,391 | +0.25(+1.76%) |
Oct 15, 2013 | 14.30 | 14.34 | 14.22 | 14.22 | 59,150 | -0.37(-2.54%) |
Oct 14, 2013 | 14.50 | 14.59 | 14.40 | 14.59 | 12,032 | +0.09(+0.62%) |
Oct 11, 2013 | 14.49 | 14.54 | 14.43 | 14.50 | 15,685 | +0.03(+0.21%) |
Oct 10, 2013 | 14.36 | 14.50 | 14.36 | 14.47 | 46,593 | +0.44(+3.14%) |
Oct 09, 2013 | 14.01 | 14.06 | 13.93 | 14.03 | 210,704 | +0.19(+1.37%) |
Oct 08, 2013 | 13.89 | 13.98 | 13.82 | 13.84 | 15,634 | -0.02(-0.14%) |
Oct 07, 2013 | 13.69 | 13.89 | 13.67 | 13.86 | 21,614 | -0.20(-1.42%) |
Oct 04, 2013 | 13.97 | 14.07 | 13.91 | 14.06 | 495,354 | +0.23(+1.66%) |
Oct 03, 2013 | 13.85 | 13.85 | 13.79 | 13.83 | 387,769 | +0.02(+0.15%) |
Oct 02, 2013 | 13.98 | 13.98 | 13.78 | 13.81 | 1,094,640 | -0.40(-2.81%) |
Oct 01, 2013 | 14.23 | 14.23 | 14.10 | 14.21 | 34,082 | +0.09(+0.64%) |
Sep 30, 2013 | 14.18 | 14.18 | 14.08 | 14.12 | 49,506 | -0.31(-2.15%) |
Sep 27, 2013 | 14.34 | 14.45 | 14.28 | 14.43 | 137,182 | +0.03(+0.21%) |
Sep 26, 2013 | 14.57 | 14.57 | 14.35 | 14.40 | 38,173 | -0.20(-1.37%) |
Sep 25, 2013 | 14.50 | 14.60 | 14.44 | 14.60 | 22,642 | +0.04(+0.27%) |
Sep 24, 2013 | 14.45 | 14.63 | 14.45 | 14.56 | 14,722 | +0.09(+0.59%) |
Sep 23, 2013 | 14.45 | 14.62 | 14.39 | 14.47 | 47,333 | +0.05(+0.38%) |
Sep 20, 2013 | 14.48 | 14.54 | 14.42 | 14.42 | 44,256 | +0.38(+2.71%) |
Sep 19, 2013 | 14.03 | 14.05 | 13.96 | 14.04 | 43,463 | +0.02(+0.14%) |
Sep 18, 2013 | 13.84 | 14.08 | 13.75 | 14.02 | 60,366 | +0.27(+1.96%) |
Sep 17, 2013 | 13.70 | 13.75 | 13.65 | 13.75 | 21,585 | +0.03(+0.22%) |
Sep 16, 2013 | 13.55 | 13.82 | 13.68 | 13.72 | 21,280 | +0.17(+1.25%) |
Sep 13, 2013 | 13.60 | 13.60 | 13.53 | 13.55 | 25,026 | -0.02(-0.15%) |
Sep 12, 2013 | 13.68 | 13.68 | 13.57 | 13.57 | 31,819 | -0.15(-1.09%) |
Sep 11, 2013 | 13.70 | 13.77 | 13.60 | 13.72 | 8,787 | +0.22(+1.63%) |
Sep 10, 2013 | 13.50 | 13.60 | 13.50 | 13.50 | 35,687 | -0.30(-2.17%) |
Sep 09, 2013 | 13.85 | 14.05 | 13.75 | 13.80 | 110,692 | -0.71(-4.89%) |
Sep 06, 2013 | 14.78 | 14.80 | 14.41 | 14.51 | 667,724 | -0.61(-4.03%) |
Sep 05, 2013 | 15.15 | 15.21 | 15.08 | 15.12 | 15,550 | -0.18(-1.18%) |
Sep 04, 2013 | 15.15 | 15.34 | 15.15 | 15.30 | 22,175 | +0.60(+4.08%) |