Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 12.89 | 12.91 | 12.89 | 12.91 | 691 | -0.07(-0.54%) |
Nov 27, 2013 | 12.78 | 12.98 | 12.78 | 12.98 | 4,016 | +0.13(+1.01%) |
Nov 26, 2013 | 12.92 | 12.92 | 12.85 | 12.85 | 980 | +0.06(+0.47%) |
Nov 25, 2013 | 12.88 | 12.88 | 12.77 | 12.79 | 3,859 | -0.09(-0.70%) |
Nov 22, 2013 | 12.84 | 12.93 | 12.83 | 12.88 | 22,878 | -0.08(-0.62%) |
Nov 21, 2013 | 12.78 | 12.96 | 12.78 | 12.96 | 331 | +0.02(+0.15%) |
Nov 20, 2013 | 12.78 | 13.04 | 12.78 | 12.94 | 5,941 | -0.02(-0.15%) |
Nov 19, 2013 | 12.97 | 12.98 | 12.91 | 12.96 | 11,734 | -0.09(-0.69%) |
Nov 18, 2013 | 13.05 | 13.17 | 13.05 | 13.05 | 10,628 | -0.13(-0.99%) |
Nov 15, 2013 | 12.93 | 13.18 | 12.86 | 13.18 | 13,583 | +0.41(+3.21%) |
Nov 14, 2013 | 12.81 | 12.81 | 12.70 | 12.77 | 37,312 | -0.24(-1.84%) |
Nov 13, 2013 | 12.98 | 13.03 | 12.98 | 13.01 | 4,568 | -0.01(-0.08%) |
Nov 12, 2013 | 13.02 | 13.03 | 12.98 | 13.02 | 7,697 | -0.12(-0.91%) |
Nov 11, 2013 | 13.16 | 13.16 | 13.14 | 13.14 | 509 | -0.08(-0.61%) |
Nov 08, 2013 | 13.18 | 13.22 | 13.14 | 13.22 | 4,968 | +0.22(+1.69%) |
Nov 07, 2013 | 13.25 | 13.25 | 13.00 | 13.00 | 5,678 | -0.22(-1.66%) |
Nov 06, 2013 | 13.17 | 13.22 | 13.17 | 13.22 | 1,974 | +0.02(+0.15%) |
Nov 05, 2013 | 13.20 | 13.20 | 13.13 | 13.20 | 3,283 | -0.17(-1.27%) |
Nov 04, 2013 | 13.40 | 13.40 | 13.37 | 13.37 | 786 | +0.13(+0.98%) |
Nov 01, 2013 | 13.31 | 13.31 | 13.19 | 13.24 | 6,754 | +0.09(+0.68%) |
Oct 31, 2013 | 13.16 | 13.19 | 13.15 | 13.15 | 5,637 | -0.03(-0.23%) |
Oct 29, 2013 | 13.18 | 13.18 | 13.18 | 0 | +0.10(+0.76%) | |
Oct 28, 2013 | 13.00 | 13.09 | 13.00 | 13.08 | 804 | +0.07(+0.54%) |
Oct 25, 2013 | 12.99 | 13.03 | 12.99 | 13.01 | 6,022 | +0.08(+0.66%) |
Oct 24, 2013 | 12.93 | 12.95 | 12.90 | 12.93 | 15,505 | -0.12(-0.96%) |
Oct 23, 2013 | 13.02 | 13.06 | 13.02 | 13.05 | 6,151 | +0.10(+0.77%) |
Oct 22, 2013 | 13.05 | 13.05 | 12.95 | 12.95 | 2,596 | -0.10(-0.77%) |
Oct 21, 2013 | 13.07 | 13.07 | 12.97 | 13.05 | 10,519 | -0.18(-1.36%) |
Oct 18, 2013 | 13.32 | 13.32 | 13.18 | 13.23 | 5,713 | -0.03(-0.23%) |
Oct 17, 2013 | 13.17 | 13.26 | 13.17 | 13.26 | 7,080 | -0.11(-0.82%) |
Oct 16, 2013 | 13.30 | 13.38 | 13.27 | 13.37 | 3,265 | +0.04(+0.30%) |
Oct 15, 2013 | 13.40 | 13.48 | 13.26 | 13.33 | 11,172 | -0.21(-1.55%) |
Oct 14, 2013 | 13.45 | 13.58 | 13.44 | 13.54 | 6,502 | +0.07(+0.52%) |
Oct 11, 2013 | 13.45 | 13.49 | 13.44 | 13.47 | 4,195 | +0.07(+0.52%) |
Oct 10, 2013 | 13.33 | 13.40 | 13.33 | 13.40 | 10,083 | +0.21(+1.59%) |
Oct 09, 2013 | 13.24 | 13.24 | 13.14 | 13.19 | 1,629 | +0.02(+0.12%) |
Oct 08, 2013 | 13.31 | 13.31 | 13.14 | 13.17 | 3,422 | -0.06(-0.42%) |
Oct 07, 2013 | 13.22 | 13.23 | 13.20 | 13.23 | 2,936 | -0.41(-3.01%) |
Oct 04, 2013 | 13.65 | 13.65 | 13.64 | 13.64 | 2,200 | +0.04(+0.29%) |
Oct 03, 2013 | 13.48 | 13.60 | 13.48 | 13.60 | 5,933 | -0.12(-0.87%) |
Oct 02, 2013 | 13.70 | 13.72 | 13.62 | 13.72 | 1,846 | -0.01(-0.07%) |
Oct 01, 2013 | 13.71 | 13.73 | 13.67 | 13.73 | 6,904 | +0.10(+0.73%) |
Sep 30, 2013 | 13.56 | 13.64 | 13.55 | 13.63 | 2,622 | -0.23(-1.66%) |
Sep 27, 2013 | 13.86 | 13.87 | 13.77 | 13.86 | 2,090 | +0.26(+1.91%) |
Sep 26, 2013 | 13.55 | 13.61 | 13.55 | 13.60 | 2,276 | +0.11(+0.82%) |
Sep 25, 2013 | 13.52 | 13.60 | 13.48 | 13.49 | 38,354 | -0.12(-0.87%) |
Sep 24, 2013 | 13.65 | 13.67 | 13.61 | 13.61 | 5,828 | -0.19(-1.39%) |
Sep 23, 2013 | 13.91 | 13.91 | 13.71 | 13.80 | 22,144 | -0.12(-0.86%) |
Sep 20, 2013 | 13.98 | 14.00 | 13.91 | 13.92 | 10,078 | -0.12(-0.85%) |
Sep 19, 2013 | 13.83 | 14.09 | 13.83 | 14.04 | 7,857 | +0.37(+2.71%) |
Sep 18, 2013 | 13.29 | 13.67 | 13.29 | 13.67 | 25,242 | +0.46(+3.48%) |
Sep 17, 2013 | 13.34 | 13.34 | 13.21 | 13.21 | 3,563 | +0.04(+0.30%) |
Sep 16, 2013 | 13.20 | 13.28 | 13.17 | 13.17 | 2,680 | +0.22(+1.70%) |
Sep 13, 2013 | 13.11 | 13.11 | 12.95 | 12.95 | 1,582 | -0.17(-1.30%) |
Sep 12, 2013 | 13.15 | 13.16 | 13.12 | 13.12 | 16,318 | -0.15(-1.13%) |
Sep 11, 2013 | 13.07 | 13.29 | 13.07 | 13.27 | 658 | -0.06(-0.45%) |
Sep 10, 2013 | 13.32 | 13.33 | 13.32 | 13.33 | 2,531 | -0.02(-0.15%) |
Sep 09, 2013 | 13.40 | 13.40 | 13.33 | 13.35 | 11,934 | +0.20(+1.52%) |
Sep 06, 2013 | 13.30 | 13.30 | 13.15 | 13.15 | 6,725 | -0.08(-0.62%) |
Sep 05, 2013 | 13.23 | 13.23 | 13.22 | 13.23 | 7,180 | +0.01(+0.09%) |
Sep 04, 2013 | 13.20 | 13.22 | 13.14 | 13.22 | 7,204 | +0.16(+1.23%) |