Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 13.18 | 13.18 | 13.01 | 13.01 | 116,789 | -0.12(-0.90%) |
Nov 27, 2013 | 13.07 | 13.26 | 13.07 | 13.13 | 171,109 | +0.06(+0.43%) |
Nov 26, 2013 | 13.08 | 13.16 | 12.93 | 13.07 | 278,705 | -0.45(-3.29%) |
Nov 25, 2013 | 13.53 | 13.62 | 13.49 | 13.52 | 441,969 | +0.05(+0.38%) |
Nov 22, 2013 | 13.44 | 13.51 | 13.40 | 13.47 | 278,802 | +0.03(+0.25%) |
Nov 21, 2013 | 13.32 | 13.51 | 13.32 | 13.44 | 222,851 | +0.13(+0.97%) |
Nov 20, 2013 | 13.45 | 13.46 | 13.29 | 13.31 | 250,764 | -0.10(-0.71%) |
Nov 19, 2013 | 13.38 | 13.50 | 13.38 | 13.40 | 224,878 | +0.02(+0.17%) |
Nov 18, 2013 | 13.24 | 13.50 | 13.24 | 13.38 | 395,485 | +0.23(+1.76%) |
Nov 15, 2013 | 13.13 | 13.23 | 13.07 | 13.15 | 133,432 | +0.09(+0.69%) |
Nov 14, 2013 | 13.10 | 13.21 | 13.01 | 13.06 | 133,203 | +0.07(+0.56%) |
Nov 12, 2013 | 13.00 | 13.11 | 12.96 | 12.98 | 166,268 | -0.03(-0.26%) |
Nov 11, 2013 | 13.03 | 13.13 | 12.96 | 13.02 | 230,161 | +0.05(+0.39%) |
Nov 08, 2013 | 12.96 | 13.00 | 12.88 | 12.97 | 250,489 | +0.03(+0.22%) |
Nov 07, 2013 | 13.09 | 13.09 | 12.92 | 12.94 | 185,508 | -0.19(-1.42%) |
Nov 06, 2013 | 12.78 | 13.29 | 12.78 | 13.13 | 251,618 | +0.20(+1.53%) |
Nov 05, 2013 | 12.82 | 12.98 | 12.76 | 12.93 | 286,572 | +0.11(+0.88%) |
Nov 04, 2013 | 12.82 | 12.87 | 12.79 | 12.82 | 111,778 | +0.02(+0.13%) |
Nov 01, 2013 | 12.84 | 12.87 | 12.80 | 12.80 | 117,806 | -0.04(-0.35%) |
Oct 31, 2013 | 12.88 | 12.89 | 12.79 | 12.84 | 156,073 | -0.02(-0.13%) |
Oct 30, 2013 | 12.90 | 13.01 | 12.84 | 12.86 | 213,022 | -0.07(-0.57%) |
Oct 29, 2013 | 13.13 | 13.15 | 12.89 | 12.93 | 460,249 | -0.23(-1.71%) |
Oct 28, 2013 | 13.32 | 13.35 | 13.02 | 13.16 | 374,962 | -0.14(-1.02%) |
Oct 25, 2013 | 13.37 | 13.38 | 13.26 | 13.29 | 120,041 | -0.04(-0.34%) |
Oct 24, 2013 | 13.45 | 13.45 | 13.30 | 13.34 | 144,766 | -0.07(-0.50%) |
Oct 23, 2013 | 13.41 | 13.49 | 13.38 | 13.41 | 180,491 | +0.00(+0.00%) |
Oct 22, 2013 | 13.33 | 13.43 | 13.27 | 13.41 | 167,260 | +0.01(+0.04%) |
Oct 21, 2013 | 13.09 | 13.45 | 13.08 | 13.40 | 263,640 | +0.29(+2.19%) |
Oct 18, 2013 | 13.08 | 13.20 | 13.01 | 13.11 | 127,149 | +0.11(+0.82%) |
Oct 17, 2013 | 12.90 | 13.21 | 12.90 | 13.01 | 239,107 | +0.14(+1.05%) |
Oct 16, 2013 | 12.94 | 12.98 | 12.86 | 12.87 | 180,216 | +0.00(+0.00%) |
Oct 15, 2013 | 13.04 | 13.04 | 12.84 | 12.87 | 158,231 | -0.15(-1.13%) |
Oct 14, 2013 | 12.79 | 13.04 | 12.79 | 13.02 | 288,372 | +0.10(+0.74%) |
Oct 11, 2013 | 12.84 | 12.95 | 12.79 | 12.92 | 139,512 | +0.04(+0.31%) |
Oct 10, 2013 | 12.83 | 12.92 | 12.79 | 12.88 | 98,492 | +0.14(+1.06%) |
Oct 09, 2013 | 12.78 | 12.83 | 12.73 | 12.75 | 114,712 | -0.03(-0.26%) |
Oct 08, 2013 | 12.78 | 12.82 | 12.73 | 12.78 | 129,452 | -0.03(-0.26%) |
Oct 07, 2013 | 12.79 | 12.92 | 12.67 | 12.82 | 119,317 | -0.05(-0.39%) |
Oct 04, 2013 | 12.84 | 12.93 | 12.80 | 12.87 | 145,462 | +0.03(+0.26%) |
Oct 03, 2013 | 12.87 | 12.87 | 12.74 | 12.83 | 142,072 | -0.03(-0.26%) |
Oct 02, 2013 | 12.71 | 12.87 | 12.64 | 12.87 | 123,457 | +0.15(+1.20%) |
Oct 01, 2013 | 12.69 | 12.73 | 12.60 | 12.71 | 69,192 | +0.04(+0.31%) |
Sep 27, 2013 | 12.80 | 12.85 | 12.58 | 12.67 | 167,230 | -0.12(-0.92%) |
Sep 26, 2013 | 12.67 | 12.88 | 12.64 | 12.79 | 164,837 | +0.08(+0.66%) |
Sep 25, 2013 | 12.69 | 12.73 | 12.61 | 12.71 | 117,057 | +0.04(+0.31%) |
Sep 24, 2013 | 12.47 | 12.73 | 12.47 | 12.67 | 140,225 | +0.16(+1.31%) |
Sep 23, 2013 | 12.47 | 12.58 | 12.45 | 12.51 | 80,232 | -0.02(-0.13%) |
Sep 20, 2013 | 12.60 | 12.60 | 12.45 | 12.52 | 131,988 | -0.02(-0.18%) |
Sep 19, 2013 | 12.61 | 12.71 | 12.48 | 12.54 | 152,909 | -0.07(-0.58%) |
Sep 18, 2013 | 12.52 | 12.66 | 12.45 | 12.62 | 178,009 | +0.10(+0.81%) |
Sep 17, 2013 | 12.63 | 12.65 | 12.49 | 12.52 | 153,335 | +0.01(+0.04%) |
Sep 16, 2013 | 12.60 | 12.65 | 12.49 | 12.51 | 346,788 | +0.11(+0.91%) |
Sep 13, 2013 | 12.44 | 12.44 | 12.32 | 12.40 | 149,222 | +0.00(+0.00%) |
Sep 12, 2013 | 12.44 | 12.44 | 12.31 | 12.40 | 119,881 | +0.03(+0.23%) |
Sep 11, 2013 | 12.28 | 12.46 | 12.27 | 12.37 | 214,573 | +0.11(+0.92%) |
Sep 10, 2013 | 12.28 | 12.36 | 12.25 | 12.26 | 175,359 | +0.09(+0.74%) |
Sep 09, 2013 | 12.07 | 12.23 | 12.02 | 12.17 | 197,980 | +0.15(+1.27%) |
Sep 06, 2013 | 12.00 | 12.09 | 11.92 | 12.02 | 227,953 | +0.05(+0.38%) |
Sep 05, 2013 | 11.97 | 12.03 | 11.96 | 11.97 | 98,258 | -0.01(-0.05%) |
Sep 04, 2013 | 12.03 | 12.08 | 11.97 | 11.98 | 203,336 | +0.01(+0.05%) |