Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 13.15 | 13.26 | 12.90 | 13.25 | 158,910 | +0.14(+1.07%) |
Nov 27, 2013 | 12.77 | 13.11 | 12.77 | 13.11 | 265,230 | +0.28(+2.18%) |
Nov 26, 2013 | 12.75 | 12.98 | 12.62 | 12.83 | 387,223 | +0.16(+1.26%) |
Nov 25, 2013 | 12.82 | 12.85 | 12.55 | 12.67 | 271,955 | -0.15(-1.17%) |
Nov 22, 2013 | 12.57 | 12.97 | 12.52 | 12.82 | 263,213 | +0.31(+2.48%) |
Nov 21, 2013 | 12.60 | 12.69 | 12.50 | 12.51 | 113,622 | -0.01(-0.08%) |
Nov 20, 2013 | 12.42 | 12.65 | 12.42 | 12.52 | 140,269 | +0.07(+0.56%) |
Nov 19, 2013 | 12.36 | 12.57 | 12.36 | 12.45 | 217,347 | +0.13(+1.06%) |
Nov 18, 2013 | 12.53 | 12.58 | 12.21 | 12.32 | 190,695 | -0.18(-1.44%) |
Nov 15, 2013 | 12.21 | 12.54 | 12.19 | 12.50 | 137,152 | +0.33(+2.71%) |
Nov 14, 2013 | 12.17 | 12.22 | 11.93 | 12.17 | 427,021 | -0.21(-1.70%) |
Nov 12, 2013 | 12.15 | 12.42 | 12.11 | 12.38 | 166,461 | +0.23(+1.89%) |
Nov 11, 2013 | 12.55 | 12.55 | 12.13 | 12.15 | 184,356 | -0.35(-2.80%) |
Nov 08, 2013 | 12.54 | 12.55 | 12.40 | 12.50 | 148,757 | -0.06(-0.48%) |
Nov 07, 2013 | 12.81 | 12.81 | 12.50 | 12.56 | 196,454 | -0.17(-1.34%) |
Nov 06, 2013 | 12.90 | 12.95 | 12.70 | 12.73 | 166,979 | -0.17(-1.32%) |
Nov 05, 2013 | 13.00 | 13.02 | 12.81 | 12.90 | 153,521 | -0.06(-0.46%) |
Nov 04, 2013 | 12.93 | 13.10 | 12.93 | 12.96 | 121,860 | +0.04(+0.31%) |
Nov 01, 2013 | 13.22 | 13.24 | 12.92 | 12.92 | 188,083 | -0.29(-2.20%) |
Oct 31, 2013 | 13.18 | 13.25 | 13.10 | 13.21 | 131,345 | +0.03(+0.23%) |
Oct 30, 2013 | 13.21 | 13.34 | 13.15 | 13.18 | 313,776 | +0.03(+0.23%) |
Oct 29, 2013 | 13.25 | 13.25 | 13.10 | 13.15 | 239,161 | -0.08(-0.60%) |
Oct 28, 2013 | 13.07 | 13.35 | 13.07 | 13.23 | 311,497 | +0.14(+1.07%) |
Oct 25, 2013 | 13.13 | 13.20 | 13.01 | 13.09 | 154,799 | -0.04(-0.30%) |
Oct 24, 2013 | 13.00 | 13.13 | 12.95 | 13.13 | 176,158 | +0.13(+1.00%) |
Oct 23, 2013 | 12.98 | 13.05 | 12.89 | 13.00 | 198,853 | +0.08(+0.62%) |
Oct 22, 2013 | 12.97 | 13.05 | 12.76 | 12.92 | 218,823 | -0.05(-0.39%) |
Oct 21, 2013 | 12.86 | 12.99 | 12.82 | 12.97 | 332,693 | +0.15(+1.17%) |
Oct 18, 2013 | 12.67 | 12.86 | 12.52 | 12.82 | 353,451 | +0.26(+2.07%) |
Oct 17, 2013 | 12.24 | 12.68 | 12.08 | 12.56 | 404,652 | +0.32(+2.61%) |
Oct 16, 2013 | 11.95 | 12.25 | 11.88 | 12.24 | 270,010 | +0.29(+2.43%) |
Oct 15, 2013 | 11.86 | 12.17 | 11.82 | 11.95 | 218,968 | +0.08(+0.67%) |
Oct 14, 2013 | 12.06 | 12.06 | 11.80 | 11.87 | 459,515 | -0.12(-1.00%) |
Oct 11, 2013 | 12.20 | 12.20 | 11.96 | 11.99 | 372,509 | -0.23(-1.88%) |
Oct 10, 2013 | 12.35 | 12.48 | 12.20 | 12.22 | 262,276 | -0.20(-1.61%) |
Oct 09, 2013 | 12.29 | 12.45 | 12.17 | 12.42 | 290,910 | +0.10(+0.81%) |
Oct 08, 2013 | 12.40 | 12.47 | 12.29 | 12.32 | 217,425 | -0.09(-0.73%) |
Oct 07, 2013 | 12.53 | 12.57 | 12.35 | 12.41 | 313,042 | -0.13(-1.04%) |
Oct 04, 2013 | 12.43 | 12.59 | 12.25 | 12.54 | 272,781 | +0.10(+0.80%) |
Oct 03, 2013 | 12.54 | 12.57 | 12.31 | 12.44 | 517,928 | -0.13(-1.03%) |
Oct 02, 2013 | 12.69 | 12.77 | 12.54 | 12.57 | 567,124 | -0.15(-1.18%) |
Oct 01, 2013 | 12.61 | 12.75 | 12.51 | 12.72 | 336,823 | +0.67(+5.56%) |
Sep 27, 2013 | 13.05 | 13.23 | 12.05 | 12.05 | 9,525,470 | -1.80(-13.00%) |
Sep 26, 2013 | 14.70 | 14.70 | 13.80 | 13.85 | 373,405 | -1.15(-7.67%) |
Sep 25, 2013 | 15.20 | 15.10 | 15.00 | 15.00 | 63,427 | -0.09(-0.60%) |
Sep 24, 2013 | 15.11 | 15.28 | 15.06 | 15.09 | 26,485 | -0.05(-0.33%) |
Sep 23, 2013 | 15.10 | 15.20 | 15.00 | 15.14 | 24,218 | +0.00(+0.00%) |
Sep 20, 2013 | 15.18 | 15.31 | 15.09 | 15.14 | 28,904 | -0.06(-0.39%) |
Sep 19, 2013 | 15.20 | 15.37 | 15.19 | 15.20 | 54,564 | -0.03(-0.20%) |
Sep 18, 2013 | 15.19 | 15.34 | 15.19 | 15.23 | 25,737 | -0.02(-0.13%) |
Sep 17, 2013 | 15.33 | 15.35 | 15.16 | 15.25 | 12,344 | +0.12(+0.79%) |
Sep 16, 2013 | 15.50 | 15.50 | 15.09 | 15.13 | 35,743 | -0.15(-0.98%) |
Sep 13, 2013 | 15.20 | 15.38 | 15.05 | 15.28 | 37,014 | +0.05(+0.33%) |
Sep 12, 2013 | 15.16 | 15.35 | 15.12 | 15.23 | 25,224 | +0.05(+0.33%) |
Sep 11, 2013 | 15.28 | 15.36 | 15.09 | 15.18 | 58,480 | -0.03(-0.20%) |
Sep 10, 2013 | 15.38 | 15.55 | 15.15 | 15.21 | 28,380 | -0.09(-0.59%) |
Sep 09, 2013 | 15.40 | 15.50 | 15.30 | 15.30 | 22,733 | -0.12(-0.78%) |
Sep 06, 2013 | 15.38 | 15.47 | 15.29 | 15.42 | 20,670 | +0.07(+0.46%) |
Sep 05, 2013 | 15.57 | 15.57 | 15.34 | 15.35 | 28,331 | -0.11(-0.71%) |
Sep 04, 2013 | 15.49 | 15.65 | 15.43 | 15.46 | 17,175 | -0.03(-0.19%) |