Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 13.63 | 13.80 | 13.62 | 13.76 | 159,811 | +0.20(+1.44%) |
Nov 27, 2013 | 13.59 | 13.64 | 13.50 | 13.56 | 435,862 | -0.09(-0.69%) |
Nov 26, 2013 | 13.78 | 13.78 | 13.59 | 13.66 | 492,871 | -0.09(-0.69%) |
Nov 25, 2013 | 13.62 | 13.75 | 13.57 | 13.75 | 320,341 | +0.12(+0.91%) |
Nov 22, 2013 | 13.68 | 13.68 | 13.57 | 13.63 | 354,377 | -0.02(-0.17%) |
Nov 21, 2013 | 13.70 | 13.76 | 13.61 | 13.65 | 267,192 | -0.07(-0.52%) |
Nov 20, 2013 | 13.73 | 13.78 | 13.63 | 13.72 | 354,710 | +0.02(+0.17%) |
Nov 19, 2013 | 13.85 | 13.85 | 13.64 | 13.70 | 149,522 | -0.12(-0.90%) |
Nov 18, 2013 | 13.99 | 13.99 | 13.79 | 13.82 | 233,246 | -0.12(-0.85%) |
Nov 15, 2013 | 13.93 | 13.96 | 13.82 | 13.94 | 389,521 | -0.02(-0.13%) |
Nov 14, 2013 | 13.85 | 13.96 | 13.77 | 13.96 | 246,703 | +0.12(+0.90%) |
Nov 13, 2013 | 13.81 | 13.90 | 13.70 | 13.83 | 313,398 | +0.06(+0.46%) |
Nov 12, 2013 | 13.72 | 13.78 | 13.62 | 13.77 | 301,022 | +0.04(+0.30%) |
Nov 11, 2013 | 13.94 | 13.94 | 13.72 | 13.73 | 240,085 | -0.15(-1.06%) |
Nov 08, 2013 | 13.89 | 13.95 | 13.79 | 13.88 | 282,491 | -0.09(-0.63%) |
Nov 07, 2013 | 14.04 | 14.08 | 13.95 | 13.97 | 301,645 | -0.09(-0.67%) |
Nov 06, 2013 | 13.91 | 14.09 | 13.90 | 14.06 | 408,058 | +0.17(+1.23%) |
Nov 05, 2013 | 13.96 | 13.98 | 13.76 | 13.89 | 595,540 | -0.15(-1.05%) |
Nov 04, 2013 | 14.19 | 14.19 | 13.94 | 14.04 | 435,755 | -0.02(-0.17%) |
Nov 01, 2013 | 14.03 | 14.18 | 13.92 | 14.06 | 451,958 | +0.01(+0.08%) |
Oct 31, 2013 | 14.01 | 14.31 | 13.99 | 14.05 | 574,259 | +0.06(+0.42%) |
Oct 30, 2013 | 14.18 | 14.19 | 13.89 | 13.99 | 551,606 | -0.19(-1.33%) |
Oct 29, 2013 | 13.95 | 14.19 | 13.95 | 14.18 | 567,803 | +0.26(+1.90%) |
Oct 28, 2013 | 13.81 | 13.99 | 13.81 | 13.91 | 382,147 | +0.06(+0.47%) |
Oct 25, 2013 | 13.70 | 13.85 | 13.58 | 13.85 | 450,399 | +0.07(+0.51%) |
Oct 24, 2013 | 14.01 | 14.08 | 13.59 | 13.78 | 723,817 | -0.55(-3.85%) |
Oct 23, 2013 | 14.46 | 14.56 | 14.28 | 14.33 | 536,521 | -0.21(-1.41%) |
Oct 22, 2013 | 14.30 | 14.56 | 14.29 | 14.53 | 561,387 | +0.25(+1.73%) |
Oct 21, 2013 | 14.23 | 14.36 | 14.19 | 14.29 | 315,950 | +0.05(+0.37%) |
Oct 18, 2013 | 14.21 | 14.35 | 14.21 | 14.24 | 626,806 | +0.01(+0.08%) |
Oct 17, 2013 | 13.88 | 14.26 | 13.87 | 14.22 | 796,185 | +0.30(+2.15%) |
Oct 16, 2013 | 13.93 | 13.99 | 13.84 | 13.92 | 430,578 | -0.01(-0.08%) |
Oct 15, 2013 | 14.14 | 14.15 | 13.87 | 13.94 | 475,867 | -0.31(-2.14%) |
Oct 14, 2013 | 14.06 | 14.27 | 14.06 | 14.24 | 123,686 | +0.08(+0.58%) |
Oct 11, 2013 | 14.16 | 14.17 | 14.03 | 14.16 | 212,467 | +0.04(+0.25%) |
Oct 10, 2013 | 13.91 | 14.14 | 13.87 | 14.12 | 263,650 | +0.34(+2.50%) |
Oct 09, 2013 | 13.77 | 13.89 | 13.72 | 13.78 | 470,793 | +0.03(+0.21%) |
Oct 08, 2013 | 13.97 | 14.00 | 13.71 | 13.75 | 647,721 | -0.22(-1.54%) |
Oct 07, 2013 | 13.95 | 14.08 | 13.85 | 13.97 | 531,262 | -0.06(-0.42%) |
Oct 04, 2013 | 13.75 | 14.04 | 13.70 | 14.02 | 594,617 | +0.30(+2.17%) |
Oct 03, 2013 | 13.57 | 13.73 | 13.56 | 13.73 | 480,428 | +0.17(+1.29%) |
Oct 02, 2013 | 13.46 | 13.56 | 13.41 | 13.55 | 367,365 | +0.02(+0.13%) |
Oct 01, 2013 | 13.48 | 13.67 | 13.38 | 13.53 | 548,555 | -0.01(-0.09%) |
Sep 30, 2013 | 13.56 | 13.74 | 13.53 | 13.55 | 253,072 | -0.02(-0.17%) |
Sep 27, 2013 | 13.62 | 13.66 | 13.56 | 13.57 | 256,493 | -0.06(-0.43%) |
Sep 26, 2013 | 13.71 | 13.84 | 13.61 | 13.63 | 297,546 | -0.10(-0.72%) |
Sep 25, 2013 | 13.77 | 13.83 | 13.67 | 13.73 | 395,789 | -0.03(-0.25%) |
Sep 24, 2013 | 13.67 | 13.78 | 13.59 | 13.76 | 462,531 | +0.10(+0.73%) |
Sep 23, 2013 | 13.59 | 13.71 | 13.57 | 13.66 | 351,579 | +0.06(+0.47%) |
Sep 20, 2013 | 13.79 | 13.81 | 13.57 | 13.60 | 562,752 | -0.12(-0.85%) |
Sep 19, 2013 | 13.81 | 13.84 | 13.70 | 13.71 | 208,712 | -0.06(-0.42%) |
Sep 18, 2013 | 13.70 | 13.79 | 13.56 | 13.77 | 327,733 | +0.05(+0.34%) |
Sep 17, 2013 | 13.67 | 13.78 | 13.63 | 13.73 | 308,850 | +0.07(+0.51%) |
Sep 16, 2013 | 13.69 | 13.78 | 13.59 | 13.66 | 317,103 | +0.09(+0.64%) |
Sep 13, 2013 | 13.54 | 13.69 | 13.53 | 13.57 | 345,067 | +0.03(+0.22%) |
Sep 12, 2013 | 13.77 | 13.81 | 13.49 | 13.54 | 556,894 | -0.29(-2.07%) |
Sep 11, 2013 | 13.46 | 13.84 | 13.46 | 13.83 | 955,582 | +0.26(+1.92%) |
Sep 10, 2013 | 13.71 | 13.71 | 13.50 | 13.56 | 417,497 | -0.09(-0.68%) |
Sep 09, 2013 | 13.49 | 13.68 | 13.47 | 13.66 | 400,107 | +0.19(+1.42%) |
Sep 06, 2013 | 13.68 | 13.72 | 13.35 | 13.47 | 749,866 | -0.02(-0.17%) |
Sep 05, 2013 | 13.40 | 13.61 | 13.39 | 13.49 | 501,967 | +0.08(+0.56%) |
Sep 04, 2013 | 13.11 | 13.43 | 13.09 | 13.41 | 1,260,463 | +0.25(+1.94%) |