Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 17.82 | 18.20 | 17.75 | 18.00 | 21,436 | +0.18(+1.00%) |
Nov 27, 2013 | 17.55 | 17.82 | 17.55 | 17.82 | 23,904 | +0.24(+1.37%) |
Nov 26, 2013 | 17.07 | 17.62 | 17.07 | 17.58 | 28,966 | +0.43(+2.53%) |
Nov 25, 2013 | 16.97 | 17.21 | 16.93 | 17.14 | 10,733 | +0.11(+0.64%) |
Nov 22, 2013 | 16.92 | 17.18 | 16.77 | 17.03 | 23,751 | +0.07(+0.41%) |
Nov 21, 2013 | 16.58 | 17.00 | 16.58 | 16.97 | 18,382 | +0.51(+3.11%) |
Nov 20, 2013 | 16.86 | 16.97 | 16.39 | 16.45 | 20,670 | -0.38(-2.26%) |
Nov 19, 2013 | 17.12 | 17.22 | 16.62 | 16.83 | 17,170 | -0.33(-1.94%) |
Nov 18, 2013 | 16.36 | 17.28 | 16.34 | 17.17 | 37,657 | +0.81(+4.92%) |
Nov 15, 2013 | 16.19 | 16.38 | 16.11 | 16.36 | 24,263 | +0.34(+2.13%) |
Nov 14, 2013 | 16.07 | 16.07 | 15.96 | 16.02 | 11,690 | +0.68(+4.44%) |
Nov 12, 2013 | 15.31 | 15.48 | 15.11 | 15.34 | 24,037 | +0.02(+0.15%) |
Nov 11, 2013 | 15.02 | 15.35 | 14.78 | 15.31 | 24,532 | +0.34(+2.28%) |
Nov 08, 2013 | 14.49 | 15.04 | 13.26 | 14.97 | 30,251 | +0.41(+2.82%) |
Nov 07, 2013 | 15.26 | 15.26 | 14.44 | 14.56 | 38,962 | -0.67(-4.37%) |
Nov 06, 2013 | 15.23 | 15.35 | 14.99 | 15.23 | 19,825 | +0.15(+1.03%) |
Nov 05, 2013 | 14.89 | 15.27 | 14.71 | 15.07 | 19,754 | +0.08(+0.57%) |
Nov 04, 2013 | 15.36 | 15.36 | 14.92 | 14.99 | 59,502 | -0.29(-1.87%) |
Nov 01, 2013 | 15.24 | 15.44 | 15.21 | 15.28 | 44,235 | +0.00(+0.00%) |
Oct 31, 2013 | 15.49 | 15.52 | 15.26 | 15.28 | 26,100 | -0.22(-1.39%) |
Oct 30, 2013 | 15.18 | 15.67 | 15.18 | 15.49 | 47,945 | +0.36(+2.39%) |
Oct 29, 2013 | 15.14 | 15.14 | 14.99 | 15.13 | 52,428 | -0.02(-0.10%) |
Oct 28, 2013 | 15.19 | 15.21 | 15.03 | 15.14 | 13,286 | +0.05(+0.36%) |
Oct 25, 2013 | 15.18 | 15.21 | 14.98 | 15.09 | 33,093 | +0.43(+2.94%) |
Oct 24, 2013 | 14.80 | 14.96 | 14.64 | 14.66 | 15,138 | -0.17(-1.14%) |
Oct 23, 2013 | 14.84 | 14.97 | 14.78 | 14.83 | 20,844 | -0.02(-0.16%) |
Oct 22, 2013 | 14.94 | 14.94 | 14.81 | 14.85 | 24,820 | -0.06(-0.41%) |
Oct 21, 2013 | 14.84 | 15.58 | 14.80 | 14.91 | 46,848 | +0.07(+0.47%) |
Oct 18, 2013 | 14.87 | 14.87 | 14.71 | 14.84 | 22,440 | +0.04(+0.26%) |
Oct 17, 2013 | 14.71 | 14.84 | 14.62 | 14.81 | 19,720 | +0.03(+0.21%) |
Oct 16, 2013 | 14.26 | 14.92 | 14.26 | 14.77 | 31,183 | +0.58(+4.07%) |
Oct 15, 2013 | 13.45 | 14.23 | 13.45 | 14.20 | 25,757 | +0.75(+5.56%) |
Oct 14, 2013 | 13.38 | 13.46 | 13.10 | 13.45 | 33,085 | -0.06(-0.46%) |
Oct 11, 2013 | 13.53 | 13.67 | 13.37 | 13.51 | 28,231 | -0.14(-1.02%) |
Oct 10, 2013 | 13.13 | 13.65 | 13.13 | 13.65 | 40,180 | +0.69(+5.35%) |
Oct 09, 2013 | 12.92 | 13.20 | 12.92 | 12.96 | 27,701 | +0.06(+0.48%) |
Oct 08, 2013 | 12.92 | 13.02 | 12.89 | 12.89 | 29,810 | +0.04(+0.30%) |
Oct 07, 2013 | 13.02 | 13.11 | 12.83 | 12.86 | 85,011 | -0.33(-2.51%) |
Oct 04, 2013 | 13.12 | 13.30 | 13.02 | 13.19 | 18,227 | +0.03(+0.23%) |
Oct 03, 2013 | 13.68 | 13.68 | 13.06 | 13.16 | 46,051 | -0.59(-4.26%) |
Oct 02, 2013 | 13.50 | 13.89 | 13.38 | 13.74 | 25,811 | +0.07(+0.51%) |
Oct 01, 2013 | 13.70 | 13.83 | 13.54 | 13.67 | 39,472 | -0.32(-2.31%) |
Sep 27, 2013 | 13.87 | 14.04 | 13.87 | 14.00 | 13,119 | +0.00(+0.00%) |
Sep 26, 2013 | 13.70 | 14.05 | 13.69 | 14.00 | 23,181 | +0.32(+2.31%) |
Sep 25, 2013 | 13.28 | 13.85 | 13.25 | 13.68 | 50,463 | +0.35(+2.60%) |
Sep 24, 2013 | 13.17 | 13.40 | 13.09 | 13.33 | 53,528 | +0.22(+1.64%) |
Sep 23, 2013 | 13.03 | 13.25 | 13.02 | 13.12 | 66,883 | +0.07(+0.53%) |
Sep 20, 2013 | 13.02 | 13.21 | 12.98 | 13.05 | 141,717 | +0.08(+0.59%) |
Sep 19, 2013 | 13.15 | 13.15 | 12.93 | 12.97 | 44,400 | -0.14(-1.06%) |
Sep 18, 2013 | 12.95 | 13.15 | 12.95 | 13.11 | 69,970 | +0.18(+1.37%) |
Sep 17, 2013 | 13.01 | 13.04 | 12.85 | 12.93 | 79,611 | -0.08(-0.59%) |
Sep 16, 2013 | 12.96 | 13.06 | 12.86 | 13.01 | 57,979 | +0.05(+0.42%) |
Sep 13, 2013 | 12.97 | 13.10 | 12.90 | 12.96 | 39,636 | +0.02(+0.18%) |
Sep 12, 2013 | 13.03 | 13.10 | 12.88 | 12.93 | 50,344 | -0.11(-0.83%) |
Sep 11, 2013 | 13.06 | 13.09 | 12.81 | 13.04 | 46,246 | -0.07(-0.53%) |
Sep 10, 2013 | 13.16 | 13.22 | 12.96 | 13.11 | 25,606 | +0.05(+0.41%) |
Sep 09, 2013 | 13.09 | 13.14 | 12.90 | 13.06 | 49,755 | +0.08(+0.59%) |
Sep 06, 2013 | 13.00 | 13.00 | 12.72 | 12.98 | 17,988 | -0.02(-0.18%) |
Sep 05, 2013 | 13.09 | 13.09 | 12.96 | 13.00 | 37,492 | -0.05(-0.35%) |
Sep 04, 2013 | 13.09 | 13.10 | 12.99 | 13.05 | 36,823 | -0.01(-0.06%) |