Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 12.24 | 12.64 | 12.21 | 12.25 | 1,351,009 | +0.07(+0.54%) |
Nov 27, 2013 | 11.41 | 12.23 | 11.37 | 12.19 | 4,336,888 | +0.91(+8.03%) |
Nov 26, 2013 | 11.86 | 12.17 | 11.14 | 11.28 | 4,871,884 | -0.72(-5.96%) |
Nov 25, 2013 | 11.49 | 12.13 | 11.41 | 12.00 | 5,347,532 | +0.45(+3.92%) |
Nov 22, 2013 | 11.49 | 11.56 | 11.36 | 11.54 | 955,820 | +0.07(+0.64%) |
Nov 21, 2013 | 11.56 | 11.67 | 11.47 | 11.47 | 1,295,353 | -0.09(-0.76%) |
Nov 20, 2013 | 11.21 | 11.67 | 11.15 | 11.56 | 1,155,288 | +0.35(+3.13%) |
Nov 19, 2013 | 11.58 | 11.64 | 11.16 | 11.21 | 1,692,525 | -0.36(-3.09%) |
Nov 18, 2013 | 11.50 | 11.77 | 11.32 | 11.56 | 1,533,128 | +0.07(+0.57%) |
Nov 15, 2013 | 11.27 | 11.61 | 11.02 | 11.50 | 1,071,148 | +0.23(+2.01%) |
Nov 14, 2013 | 11.28 | 11.33 | 11.05 | 11.27 | 612,500 | -0.06(-0.52%) |
Nov 13, 2013 | 11.13 | 11.37 | 11.03 | 11.33 | 1,022,431 | +0.16(+1.44%) |
Nov 12, 2013 | 11.09 | 11.23 | 11.00 | 11.17 | 1,054,312 | +0.05(+0.46%) |
Nov 11, 2013 | 10.64 | 11.23 | 10.60 | 11.12 | 1,698,215 | +0.43(+4.03%) |
Nov 08, 2013 | 10.69 | 10.74 | 10.45 | 10.69 | 1,233,757 | -0.02(-0.20%) |
Nov 07, 2013 | 10.75 | 10.85 | 10.51 | 10.71 | 889,746 | -0.05(-0.47%) |
Nov 06, 2013 | 10.72 | 10.79 | 10.58 | 10.76 | 666,550 | +0.07(+0.61%) |
Nov 05, 2013 | 10.88 | 10.89 | 10.60 | 10.70 | 955,849 | -0.21(-1.94%) |
Nov 04, 2013 | 10.51 | 10.99 | 10.48 | 10.91 | 1,457,431 | +0.40(+3.82%) |
Nov 01, 2013 | 10.28 | 10.55 | 10.25 | 10.51 | 996,887 | +0.19(+1.84%) |
Oct 31, 2013 | 10.65 | 10.65 | 10.28 | 10.32 | 1,308,005 | -0.32(-3.02%) |
Oct 30, 2013 | 10.72 | 10.88 | 10.47 | 10.64 | 952,970 | -0.07(-0.61%) |
Oct 29, 2013 | 10.56 | 10.74 | 10.51 | 10.70 | 705,794 | +0.15(+1.38%) |
Oct 28, 2013 | 10.78 | 10.78 | 10.51 | 10.56 | 978,589 | -0.24(-2.23%) |
Oct 25, 2013 | 10.80 | 10.91 | 10.54 | 10.80 | 1,033,348 | -0.02(-0.20%) |
Oct 24, 2013 | 10.62 | 10.87 | 10.45 | 10.82 | 1,340,304 | +0.22(+2.07%) |
Oct 23, 2013 | 10.51 | 10.64 | 10.40 | 10.60 | 810,811 | +0.02(+0.21%) |
Oct 22, 2013 | 10.53 | 10.72 | 10.40 | 10.58 | 869,322 | +0.18(+1.68%) |
Oct 21, 2013 | 10.32 | 10.80 | 10.28 | 10.40 | 2,288,634 | +0.10(+0.99%) |
Oct 18, 2013 | 10.07 | 10.33 | 10.00 | 10.30 | 1,133,218 | +0.30(+2.99%) |
Oct 17, 2013 | 9.834 | 10.01 | 9.783 | 10.00 | 943,666 | +0.18(+1.86%) |
Oct 16, 2013 | 9.710 | 9.951 | 9.601 | 9.820 | 1,067,280 | +0.12(+1.28%) |
Oct 15, 2013 | 9.849 | 9.929 | 9.681 | 9.695 | 958,132 | -0.20(-1.99%) |
Oct 14, 2013 | 9.995 | 10.02 | 9.867 | 9.893 | 813,168 | -0.20(-2.02%) |
Oct 11, 2013 | 9.900 | 10.20 | 9.900 | 10.10 | 891,569 | +0.16(+1.62%) |
Oct 10, 2013 | 9.798 | 10.14 | 9.776 | 9.936 | 915,246 | +0.22(+2.25%) |
Oct 09, 2013 | 10.08 | 10.08 | 9.695 | 9.717 | 1,186,379 | -0.30(-2.99%) |
Oct 08, 2013 | 9.914 | 10.21 | 9.856 | 10.02 | 1,472,982 | +0.06(+0.59%) |
Oct 07, 2013 | 10.43 | 10.54 | 9.947 | 9.958 | 2,464,324 | -0.56(-5.34%) |
Oct 04, 2013 | 9.564 | 10.56 | 9.520 | 10.52 | 3,699,960 | +0.97(+10.17%) |
Oct 03, 2013 | 9.601 | 9.688 | 9.454 | 9.549 | 1,543,941 | +0.03(+0.31%) |
Oct 02, 2013 | 9.308 | 9.520 | 9.235 | 9.520 | 1,597,257 | +0.15(+1.64%) |
Oct 01, 2013 | 9.491 | 9.506 | 9.345 | 9.367 | 1,233,385 | -0.08(-0.85%) |
Sep 30, 2013 | 9.352 | 9.506 | 9.192 | 9.447 | 1,149,882 | +0.00(+0.00%) |
Sep 27, 2013 | 9.418 | 9.535 | 9.345 | 9.447 | 7,124,199 | -0.07(-0.77%) |
Sep 26, 2013 | 9.586 | 9.754 | 9.462 | 9.520 | 1,219,164 | -0.05(-0.53%) |
Sep 25, 2013 | 9.761 | 9.761 | 9.454 | 9.571 | 2,399,273 | -0.23(-2.38%) |
Sep 24, 2013 | 9.608 | 9.893 | 9.411 | 9.805 | 2,460,337 | +0.15(+1.59%) |
Sep 23, 2013 | 9.644 | 9.834 | 9.630 | 9.652 | 1,348,330 | +0.01(+0.15%) |
Sep 20, 2013 | 9.856 | 9.918 | 9.608 | 9.637 | 2,415,221 | -0.19(-1.93%) |
Sep 19, 2013 | 9.966 | 10.13 | 9.812 | 9.827 | 1,210,913 | -0.15(-1.54%) |
Sep 18, 2013 | 9.820 | 10.09 | 9.798 | 9.980 | 768,971 | +0.08(+0.81%) |
Sep 17, 2013 | 9.914 | 9.995 | 9.805 | 9.900 | 906,399 | +0.06(+0.59%) |
Sep 16, 2013 | 9.895 | 9.973 | 9.805 | 9.841 | 1,518,409 | -0.02(-0.22%) |
Sep 13, 2013 | 9.885 | 9.973 | 9.790 | 9.863 | 1,790,197 | -0.09(-0.95%) |
Sep 12, 2013 | 10.05 | 10.05 | 9.834 | 9.958 | 975,343 | -0.12(-1.23%) |
Sep 11, 2013 | 10.08 | 10.18 | 10.00 | 10.08 | 1,025,462 | +0.02(+0.22%) |
Sep 10, 2013 | 9.812 | 10.18 | 9.794 | 10.06 | 1,820,180 | +0.34(+3.45%) |
Sep 09, 2013 | 9.871 | 9.929 | 9.652 | 9.725 | 2,205,729 | -0.12(-1.19%) |
Sep 06, 2013 | 9.761 | 10.06 | 9.601 | 9.841 | 2,927,949 | +0.07(+0.75%) |
Sep 05, 2013 | 9.907 | 9.966 | 9.732 | 9.768 | 1,920,885 | -0.04(-0.37%) |
Sep 04, 2013 | 10.01 | 10.04 | 9.783 | 9.805 | 2,116,485 | -0.23(-2.33%) |