Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 13.85 | 13.94 | 13.60 | 13.80 | 0 | -0.04(-0.29%) |
Nov 27, 2013 | 14.11 | 14.14 | 13.73 | 13.84 | 0 | +0.30(+2.22%) |
Nov 26, 2013 | 13.36 | 13.59 | 13.30 | 13.54 | 0 | +0.23(+1.73%) |
Nov 25, 2013 | 13.39 | 13.49 | 13.28 | 13.31 | 665,434 | -0.03(-0.22%) |
Nov 22, 2013 | 13.32 | 13.43 | 13.23 | 13.34 | 0 | -0.02(-0.15%) |
Nov 21, 2013 | 13.40 | 13.50 | 13.30 | 13.36 | 861,832 | -0.04(-0.30%) |
Nov 20, 2013 | 13.31 | 13.47 | 13.26 | 13.40 | 0 | +0.10(+0.75%) |
Nov 19, 2013 | 13.34 | 13.45 | 13.08 | 13.30 | 1,448,414 | -0.07(-0.52%) |
Nov 18, 2013 | 13.62 | 13.74 | 13.25 | 13.37 | 0 | -0.21(-1.55%) |
Nov 15, 2013 | 13.60 | 13.75 | 13.42 | 13.58 | 0 | -0.04(-0.29%) |
Nov 14, 2013 | 13.92 | 13.92 | 13.53 | 13.62 | 1,702,029 | +0.97(+7.67%) |
Nov 12, 2013 | 12.73 | 12.85 | 12.59 | 12.65 | 0 | -0.08(-0.63%) |
Nov 11, 2013 | 12.60 | 12.83 | 12.52 | 12.73 | 1,067,854 | +0.07(+0.55%) |
Nov 08, 2013 | 12.28 | 12.67 | 12.28 | 12.66 | 0 | +0.37(+3.01%) |
Nov 07, 2013 | 12.24 | 12.40 | 12.14 | 12.29 | 1,366,623 | +0.07(+0.57%) |
Nov 06, 2013 | 12.52 | 12.62 | 12.20 | 12.22 | 1,190,755 | -0.26(-2.08%) |
Nov 05, 2013 | 12.43 | 12.58 | 12.40 | 12.48 | 1,226,291 | +0.03(+0.24%) |
Nov 04, 2013 | 12.34 | 12.55 | 12.34 | 12.45 | 1,592,279 | +0.07(+0.57%) |
Nov 01, 2013 | 12.10 | 12.47 | 11.96 | 12.38 | 0 | +0.21(+1.73%) |
Oct 31, 2013 | 12.85 | 13.00 | 12.05 | 12.17 | 5,324,986 | -0.87(-6.64%) |
Oct 30, 2013 | 13.00 | 13.23 | 12.94 | 13.04 | 2,066,899 | -0.00(-0.04%) |
Oct 29, 2013 | 13.03 | 13.15 | 12.94 | 13.04 | 1,147,314 | +0.01(+0.08%) |
Oct 28, 2013 | 13.06 | 13.18 | 12.87 | 13.03 | 2,873,835 | -0.65(-4.75%) |
Oct 25, 2013 | 13.72 | 13.77 | 13.64 | 13.68 | 0 | +0.01(+0.07%) |
Oct 24, 2013 | 13.69 | 13.81 | 13.62 | 13.67 | 520,157 | -0.04(-0.29%) |
Oct 23, 2013 | 13.75 | 13.82 | 13.59 | 13.71 | 732,569 | -0.15(-1.08%) |
Oct 22, 2013 | 13.67 | 13.94 | 13.57 | 13.86 | 864,664 | +0.22(+1.61%) |
Oct 21, 2013 | 13.60 | 13.77 | 13.54 | 13.64 | 1,016,575 | +0.10(+0.74%) |
Oct 18, 2013 | 13.57 | 13.70 | 13.44 | 13.54 | 1,154,642 | +0.04(+0.30%) |
Oct 17, 2013 | 13.40 | 13.62 | 13.38 | 13.50 | 1,007,506 | +0.08(+0.59%) |
Oct 16, 2013 | 13.42 | 13.62 | 13.35 | 13.42 | 999,196 | +0.09(+0.68%) |
Oct 15, 2013 | 13.74 | 13.75 | 13.25 | 13.33 | 1,951,708 | -0.43(-3.12%) |
Oct 14, 2013 | 13.35 | 13.88 | 13.17 | 13.76 | 1,452,886 | +0.29(+2.15%) |
Oct 11, 2013 | 13.29 | 13.47 | 13.26 | 13.47 | 0 | +0.11(+0.82%) |
Oct 10, 2013 | 13.38 | 13.52 | 13.29 | 13.36 | 1,058,397 | +0.11(+0.83%) |
Oct 09, 2013 | 13.24 | 13.30 | 13.00 | 13.25 | 1,157,399 | -0.02(-0.15%) |
Oct 08, 2013 | 13.39 | 13.59 | 13.13 | 13.27 | 1,190,860 | -0.14(-1.04%) |
Oct 07, 2013 | 13.50 | 13.61 | 13.40 | 13.41 | 649,729 | -0.21(-1.54%) |
Oct 04, 2013 | 13.50 | 13.75 | 13.41 | 13.62 | 0 | +0.09(+0.67%) |
Oct 03, 2013 | 13.48 | 13.63 | 13.30 | 13.53 | 1,387,885 | -0.04(-0.29%) |
Oct 02, 2013 | 13.54 | 13.72 | 13.48 | 13.57 | 975,420 | -0.09(-0.66%) |
Oct 01, 2013 | 13.61 | 13.73 | 13.54 | 13.66 | 879,654 | +0.09(+0.66%) |
Sep 27, 2013 | 13.60 | 13.73 | 13.57 | 13.57 | 0 | -0.04(-0.29%) |
Sep 26, 2013 | 13.67 | 13.82 | 13.55 | 13.61 | 854,549 | -0.04(-0.29%) |
Sep 25, 2013 | 13.71 | 13.78 | 13.60 | 13.65 | 733,822 | +0.00(+0.00%) |
Sep 24, 2013 | 13.62 | 13.85 | 13.55 | 13.65 | 714,268 | +0.01(+0.07%) |
Sep 23, 2013 | 13.80 | 13.84 | 13.42 | 13.64 | 1,352,649 | -0.25(-1.80%) |
Sep 20, 2013 | 13.85 | 14.05 | 13.78 | 13.89 | 0 | +0.05(+0.36%) |
Sep 19, 2013 | 13.69 | 13.92 | 13.67 | 13.84 | 1,011,508 | +0.16(+1.17%) |
Sep 18, 2013 | 13.51 | 13.79 | 13.39 | 13.68 | 0 | +0.16(+1.18%) |
Sep 17, 2013 | 13.50 | 13.59 | 13.46 | 13.52 | 0 | +0.01(+0.07%) |
Sep 16, 2013 | 13.59 | 13.78 | 13.49 | 13.51 | 0 | +0.05(+0.37%) |
Sep 13, 2013 | 13.30 | 13.54 | 13.22 | 13.46 | 0 | +0.19(+1.43%) |
Sep 12, 2013 | 13.45 | 13.54 | 13.25 | 13.27 | 0 | -0.25(-1.85%) |
Sep 11, 2013 | 13.30 | 13.60 | 13.17 | 13.52 | 2,103,874 | +0.21(+1.58%) |
Sep 10, 2013 | 12.79 | 13.37 | 12.65 | 13.31 | 6,277,566 | -0.30(-2.20%) |
Sep 09, 2013 | 13.62 | 13.86 | 13.58 | 13.61 | 0 | -0.01(-0.07%) |
Sep 06, 2013 | 13.75 | 13.84 | 13.52 | 13.62 | 0 | -0.11(-0.80%) |
Sep 05, 2013 | 13.81 | 13.95 | 13.70 | 13.73 | 741,275 | -0.04(-0.29%) |
Sep 04, 2013 | 13.50 | 13.85 | 13.43 | 13.77 | 1,153,268 | +0.28(+2.08%) |