Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 11.26 | 11.30 | 11.24 | 11.28 | 288,034 | +0.01(+0.12%) |
Nov 27, 2013 | 11.26 | 11.31 | 11.23 | 11.26 | 639,190 | -0.01(-0.06%) |
Nov 26, 2013 | 11.28 | 11.34 | 11.24 | 11.27 | 849,087 | +0.01(+0.06%) |
Nov 25, 2013 | 11.30 | 11.33 | 11.18 | 11.26 | 1,171,782 | -0.05(-0.42%) |
Nov 22, 2013 | 11.39 | 11.40 | 11.28 | 11.31 | 834,985 | -0.07(-0.65%) |
Nov 21, 2013 | 11.40 | 11.43 | 11.34 | 11.38 | 676,857 | -0.03(-0.24%) |
Nov 20, 2013 | 11.37 | 11.46 | 11.37 | 11.41 | 574,770 | +0.04(+0.36%) |
Nov 19, 2013 | 11.44 | 11.48 | 11.35 | 11.37 | 714,903 | -0.07(-0.59%) |
Nov 18, 2013 | 11.48 | 11.59 | 11.40 | 11.44 | 703,201 | -0.05(-0.41%) |
Nov 15, 2013 | 11.45 | 11.51 | 11.39 | 11.48 | 559,104 | +0.05(+0.41%) |
Nov 14, 2013 | 11.44 | 11.50 | 11.36 | 11.44 | 618,631 | +0.04(+0.38%) |
Nov 12, 2013 | 11.41 | 11.47 | 11.33 | 11.39 | 670,733 | -0.02(-0.18%) |
Nov 11, 2013 | 11.46 | 11.51 | 11.41 | 11.41 | 401,850 | -0.05(-0.47%) |
Nov 08, 2013 | 11.56 | 11.60 | 11.40 | 11.47 | 781,676 | -0.16(-1.39%) |
Nov 07, 2013 | 11.63 | 11.67 | 11.58 | 11.63 | 407,084 | -0.02(-0.17%) |
Nov 06, 2013 | 11.68 | 11.70 | 11.54 | 11.65 | 610,714 | +0.03(+0.23%) |
Nov 05, 2013 | 11.70 | 11.73 | 11.62 | 11.62 | 484,372 | -0.11(-0.92%) |
Nov 04, 2013 | 11.78 | 11.88 | 11.70 | 11.73 | 590,246 | -0.03(-0.28%) |
Nov 01, 2013 | 11.88 | 11.93 | 11.74 | 11.76 | 397,070 | -0.08(-0.68%) |
Oct 31, 2013 | 11.91 | 11.99 | 11.79 | 11.84 | 519,674 | -0.09(-0.79%) |
Oct 30, 2013 | 11.99 | 12.00 | 11.88 | 11.94 | 429,502 | -0.02(-0.17%) |
Oct 29, 2013 | 12.02 | 12.03 | 11.89 | 11.96 | 405,252 | -0.09(-0.72%) |
Oct 28, 2013 | 12.04 | 12.09 | 11.99 | 12.05 | 363,890 | -0.02(-0.17%) |
Oct 25, 2013 | 11.92 | 12.09 | 11.88 | 12.07 | 288,346 | +0.13(+1.13%) |
Oct 24, 2013 | 11.84 | 11.96 | 11.78 | 11.93 | 393,753 | +0.13(+1.14%) |
Oct 23, 2013 | 11.74 | 11.86 | 11.74 | 11.80 | 461,959 | +0.05(+0.46%) |
Oct 22, 2013 | 11.80 | 11.85 | 11.72 | 11.74 | 571,684 | -0.01(-0.06%) |
Oct 21, 2013 | 11.89 | 11.91 | 11.72 | 11.75 | 494,415 | -0.10(-0.85%) |
Oct 18, 2013 | 11.96 | 12.02 | 11.83 | 11.85 | 370,900 | -0.06(-0.51%) |
Oct 17, 2013 | 11.79 | 11.91 | 11.74 | 11.91 | 436,302 | +0.12(+1.03%) |
Oct 16, 2013 | 11.86 | 11.86 | 11.68 | 11.79 | 463,368 | -0.00(-0.00%) |
Oct 15, 2013 | 11.96 | 11.97 | 11.78 | 11.79 | 643,803 | -0.15(-1.24%) |
Oct 14, 2013 | 12.09 | 12.09 | 11.92 | 11.94 | 417,726 | -0.16(-1.33%) |
Oct 11, 2013 | 12.13 | 12.18 | 12.09 | 12.10 | 310,322 | -0.04(-0.31%) |
Oct 10, 2013 | 12.16 | 12.19 | 12.14 | 12.14 | 437,797 | -0.01(-0.06%) |
Oct 09, 2013 | 12.14 | 12.24 | 12.14 | 12.14 | 288,542 | +0.01(+0.06%) |
Oct 08, 2013 | 12.15 | 12.18 | 12.14 | 12.14 | 305,720 | +0.00(+0.00%) |
Oct 07, 2013 | 12.14 | 12.22 | 12.14 | 12.14 | 348,424 | -0.01(-0.11%) |
Oct 04, 2013 | 12.18 | 12.20 | 12.14 | 12.15 | 267,758 | -0.01(-0.11%) |
Oct 03, 2013 | 12.24 | 12.26 | 12.16 | 12.16 | 255,069 | -0.07(-0.60%) |
Oct 02, 2013 | 12.14 | 12.30 | 11.92 | 12.24 | 332,352 | +0.07(+0.60%) |
Oct 01, 2013 | 12.15 | 12.19 | 12.13 | 12.16 | 261,951 | +0.06(+0.50%) |
Sep 27, 2013 | 12.06 | 12.10 | 11.99 | 12.10 | 327,412 | +0.03(+0.28%) |
Sep 26, 2013 | 11.98 | 12.09 | 11.98 | 12.07 | 393,249 | +0.13(+1.06%) |
Sep 25, 2013 | 11.94 | 12.04 | 11.94 | 11.94 | 396,451 | +0.00(+0.00%) |
Sep 24, 2013 | 11.94 | 11.99 | 11.82 | 11.94 | 671,191 | -0.01(-0.06%) |
Sep 23, 2013 | 11.81 | 11.98 | 11.78 | 11.95 | 526,572 | +0.13(+1.07%) |
Sep 20, 2013 | 11.83 | 11.94 | 11.74 | 11.82 | 480,330 | +0.04(+0.34%) |
Sep 19, 2013 | 11.86 | 11.98 | 11.62 | 11.78 | 520,207 | -0.04(-0.34%) |
Sep 18, 2013 | 11.66 | 11.96 | 11.57 | 11.82 | 497,243 | +0.22(+1.90%) |
Sep 17, 2013 | 11.48 | 11.67 | 11.45 | 11.60 | 446,466 | +0.15(+1.34%) |
Sep 16, 2013 | 11.58 | 11.64 | 11.44 | 11.45 | 486,490 | -0.02(-0.17%) |
Sep 13, 2013 | 11.49 | 11.54 | 11.44 | 11.47 | 422,469 | -0.06(-0.52%) |
Sep 12, 2013 | 11.54 | 11.60 | 11.42 | 11.53 | 413,975 | +0.03(+0.22%) |
Sep 11, 2013 | 11.49 | 11.58 | 11.48 | 11.50 | 276,242 | +0.02(+0.21%) |
Sep 10, 2013 | 11.52 | 11.64 | 11.38 | 11.48 | 362,267 | -0.06(-0.52%) |
Sep 09, 2013 | 11.59 | 11.73 | 11.53 | 11.54 | 316,156 | -0.03(-0.23%) |
Sep 06, 2013 | 11.49 | 11.57 | 11.43 | 11.57 | 201,241 | +0.13(+1.10%) |
Sep 05, 2013 | 11.44 | 11.55 | 11.43 | 11.44 | 313,900 | -0.05(-0.46%) |
Sep 04, 2013 | 11.41 | 11.56 | 11.35 | 11.49 | 379,049 | +0.04(+0.35%) |