Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 15.58 | 15.65 | 15.51 | 15.64 | 0 | +0.16(+1.01%) |
Nov 27, 2013 | 15.38 | 15.54 | 15.23 | 15.48 | 0 | +0.06(+0.42%) |
Nov 26, 2013 | 15.19 | 15.54 | 14.78 | 15.42 | 0 | +0.29(+1.95%) |
Nov 25, 2013 | 14.55 | 15.19 | 14.54 | 15.12 | 16,717 | +0.52(+3.59%) |
Nov 22, 2013 | 14.71 | 14.71 | 14.47 | 14.60 | 0 | -0.06(-0.44%) |
Nov 21, 2013 | 14.60 | 14.98 | 14.19 | 14.66 | 62,934 | +0.17(+1.14%) |
Nov 20, 2013 | 14.37 | 14.55 | 14.34 | 14.50 | 0 | +0.08(+0.58%) |
Nov 19, 2013 | 14.41 | 14.50 | 14.23 | 14.42 | 55,310 | +0.09(+0.64%) |
Nov 18, 2013 | 14.33 | 14.50 | 14.19 | 14.32 | 0 | -0.01(-0.06%) |
Nov 15, 2013 | 14.11 | 14.33 | 14.02 | 14.33 | 0 | +0.17(+1.24%) |
Nov 14, 2013 | 14.17 | 14.23 | 14.04 | 14.16 | 0 | +0.11(+0.79%) |
Nov 12, 2013 | 14.34 | 14.41 | 13.93 | 14.05 | 0 | -0.29(-2.05%) |
Nov 11, 2013 | 14.44 | 14.44 | 14.33 | 14.34 | 0 | +0.01(+0.06%) |
Nov 08, 2013 | 13.97 | 14.36 | 13.97 | 14.33 | 0 | +0.39(+2.77%) |
Nov 07, 2013 | 13.95 | 14.10 | 13.84 | 13.95 | 42,498 | +0.04(+0.26%) |
Nov 06, 2013 | 13.74 | 13.98 | 13.56 | 13.91 | 19,587 | +0.27(+1.96%) |
Nov 05, 2013 | 13.62 | 13.73 | 13.58 | 13.64 | 0 | +0.02(+0.14%) |
Nov 04, 2013 | 13.54 | 13.73 | 13.51 | 13.62 | 184,978 | +0.05(+0.34%) |
Nov 01, 2013 | 13.48 | 13.73 | 13.44 | 13.58 | 0 | +0.06(+0.48%) |
Oct 31, 2013 | 13.87 | 13.87 | 13.49 | 13.51 | 0 | -0.31(-2.26%) |
Oct 30, 2013 | 13.94 | 14.03 | 13.79 | 13.83 | 24,073 | -0.06(-0.46%) |
Oct 29, 2013 | 13.94 | 13.94 | 13.77 | 13.89 | 0 | -0.05(-0.33%) |
Oct 28, 2013 | 14.10 | 14.10 | 13.81 | 13.94 | 0 | -0.20(-1.43%) |
Oct 25, 2013 | 14.22 | 14.25 | 14.02 | 14.14 | 0 | -0.03(-0.19%) |
Oct 24, 2013 | 14.00 | 14.31 | 14.00 | 14.17 | 10,493 | +0.11(+0.79%) |
Oct 23, 2013 | 14.10 | 14.19 | 14.04 | 14.06 | 0 | -0.15(-1.04%) |
Oct 22, 2013 | 13.84 | 14.31 | 13.73 | 14.20 | 21,749 | +0.28(+1.98%) |
Oct 21, 2013 | 14.09 | 14.09 | 13.90 | 13.93 | 23,405 | -0.24(-1.69%) |
Oct 18, 2013 | 14.24 | 14.26 | 13.96 | 14.17 | 38,088 | +0.10(+0.72%) |
Oct 17, 2013 | 14.06 | 14.11 | 13.92 | 14.07 | 14,730 | +0.00(+0.00%) |
Oct 16, 2013 | 14.20 | 14.26 | 14.03 | 14.07 | 18,627 | +0.01(+0.07%) |
Oct 15, 2013 | 14.27 | 14.30 | 14.04 | 14.06 | 26,623 | -0.26(-1.80%) |
Oct 14, 2013 | 14.24 | 14.33 | 14.09 | 14.31 | 13,453 | +0.05(+0.32%) |
Oct 11, 2013 | 13.98 | 14.27 | 13.96 | 14.27 | 0 | +0.21(+1.51%) |
Oct 10, 2013 | 14.04 | 14.06 | 13.91 | 14.06 | 49,757 | +0.12(+0.86%) |
Oct 09, 2013 | 13.86 | 13.99 | 13.82 | 13.94 | 0 | +0.01(+0.07%) |
Oct 08, 2013 | 13.71 | 13.99 | 13.71 | 13.93 | 208,892 | +0.14(+1.00%) |
Oct 07, 2013 | 13.62 | 13.90 | 13.62 | 13.79 | 0 | +0.12(+0.87%) |
Oct 04, 2013 | 13.46 | 13.72 | 13.40 | 13.67 | 0 | +0.17(+1.30%) |
Oct 03, 2013 | 13.38 | 13.55 | 13.35 | 13.50 | 0 | +0.13(+0.96%) |
Oct 02, 2013 | 13.52 | 13.65 | 13.37 | 13.37 | 15,665 | -0.27(-1.96%) |
Oct 01, 2013 | 13.52 | 13.63 | 13.42 | 13.63 | 95,394 | +0.14(+1.02%) |
Sep 27, 2013 | 13.49 | 13.62 | 13.39 | 13.50 | 0 | -0.08(-0.61%) |
Sep 26, 2013 | 13.62 | 13.65 | 13.47 | 13.58 | 26,240 | -0.01(-0.07%) |
Sep 25, 2013 | 13.74 | 13.74 | 13.59 | 13.59 | 14,335 | -0.12(-0.87%) |
Sep 24, 2013 | 13.64 | 13.82 | 13.64 | 13.71 | 34,563 | -0.06(-0.40%) |
Sep 23, 2013 | 13.74 | 13.76 | 13.03 | 13.76 | 21,471 | -0.05(-0.33%) |
Sep 20, 2013 | 13.23 | 13.81 | 13.23 | 13.81 | 0 | +0.58(+4.38%) |
Sep 19, 2013 | 13.30 | 13.38 | 13.05 | 13.23 | 10,795 | -0.08(-0.62%) |
Sep 18, 2013 | 13.03 | 13.37 | 13.03 | 13.31 | 0 | +0.27(+2.05%) |
Sep 17, 2013 | 12.93 | 13.06 | 12.86 | 13.04 | 0 | +0.11(+0.85%) |
Sep 16, 2013 | 13.03 | 13.09 | 12.81 | 12.93 | 38,111 | -0.05(-0.36%) |
Sep 13, 2013 | 12.96 | 13.07 | 12.89 | 12.98 | 0 | +0.07(+0.57%) |
Sep 12, 2013 | 13.03 | 13.03 | 12.91 | 12.91 | 0 | -0.06(-0.50%) |
Sep 11, 2013 | 13.09 | 13.19 | 12.97 | 12.97 | 0 | -0.14(-1.05%) |
Sep 10, 2013 | 13.12 | 13.13 | 13.01 | 13.11 | 32,335 | +0.14(+1.06%) |
Sep 09, 2013 | 12.97 | 13.08 | 12.91 | 12.97 | 0 | +0.06(+0.43%) |
Sep 06, 2013 | 12.95 | 12.99 | 12.76 | 12.92 | 0 | +0.01(+0.07%) |
Sep 05, 2013 | 12.75 | 12.91 | 12.73 | 12.91 | 51,032 | +0.20(+1.59%) |
Sep 04, 2013 | 13.01 | 13.01 | 12.63 | 12.70 | 0 | -0.30(-2.34%) |