Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 14.36 | 14.61 | 14.30 | 14.31 | 2,383,134 | -0.05(-0.35%) |
Nov 27, 2013 | 14.22 | 14.43 | 14.22 | 14.36 | 4,228,704 | +0.17(+1.19%) |
Nov 26, 2013 | 14.18 | 14.31 | 14.07 | 14.19 | 6,931,766 | +0.06(+0.45%) |
Nov 25, 2013 | 14.16 | 14.27 | 14.05 | 14.13 | 8,548,090 | +0.02(+0.18%) |
Nov 22, 2013 | 13.97 | 14.12 | 13.81 | 14.10 | 13,890,375 | +0.14(+0.99%) |
Nov 21, 2013 | 14.20 | 14.30 | 13.44 | 13.97 | 35,686,084 | -0.79(-5.36%) |
Nov 20, 2013 | 14.69 | 14.87 | 14.61 | 14.76 | 9,335,939 | +0.11(+0.73%) |
Nov 19, 2013 | 15.16 | 15.17 | 14.45 | 14.65 | 17,262,310 | -0.52(-3.45%) |
Nov 18, 2013 | 15.19 | 15.46 | 15.07 | 15.17 | 20,184,462 | -0.44(-2.84%) |
Nov 15, 2013 | 15.61 | 15.69 | 15.48 | 15.62 | 8,997,875 | +0.02(+0.16%) |
Nov 14, 2013 | 15.22 | 15.66 | 15.05 | 15.59 | 13,046,665 | +0.36(+2.33%) |
Nov 13, 2013 | 14.67 | 15.24 | 14.64 | 15.24 | 9,111,772 | +0.52(+3.52%) |
Nov 12, 2013 | 14.67 | 14.83 | 14.64 | 14.72 | 7,417,824 | -0.03(-0.21%) |
Nov 11, 2013 | 14.51 | 14.84 | 14.43 | 14.75 | 8,033,739 | +0.28(+1.94%) |
Nov 08, 2013 | 14.18 | 14.49 | 14.18 | 14.47 | 6,870,827 | +0.31(+2.22%) |
Nov 07, 2013 | 14.73 | 14.81 | 14.13 | 14.15 | 10,963,145 | -0.49(-3.31%) |
Nov 06, 2013 | 14.73 | 14.78 | 14.51 | 14.64 | 5,312,540 | -0.01(-0.06%) |
Nov 05, 2013 | 14.75 | 14.75 | 14.46 | 14.65 | 7,922,018 | -0.17(-1.13%) |
Nov 04, 2013 | 14.56 | 14.99 | 14.56 | 14.82 | 13,952,764 | +0.36(+2.50%) |
Nov 01, 2013 | 13.96 | 14.60 | 13.81 | 14.45 | 15,520,482 | +0.50(+3.56%) |
Oct 31, 2013 | 13.00 | 14.06 | 12.79 | 13.96 | 24,019,966 | +1.19(+9.33%) |
Oct 30, 2013 | 13.05 | 13.07 | 12.73 | 12.77 | 6,960,059 | -0.24(-1.82%) |
Oct 29, 2013 | 13.10 | 13.12 | 12.89 | 13.00 | 5,355,342 | -0.07(-0.51%) |
Oct 28, 2013 | 13.02 | 13.11 | 12.97 | 13.07 | 4,226,527 | +0.04(+0.30%) |
Oct 25, 2013 | 13.00 | 13.04 | 12.89 | 13.03 | 4,980,280 | +0.04(+0.34%) |
Oct 24, 2013 | 12.80 | 13.11 | 12.79 | 12.99 | 7,614,424 | +0.21(+1.62%) |
Oct 23, 2013 | 12.65 | 12.79 | 12.50 | 12.78 | 6,037,274 | +0.08(+0.65%) |
Oct 22, 2013 | 12.71 | 12.82 | 12.63 | 12.70 | 5,734,758 | +0.09(+0.74%) |
Oct 21, 2013 | 12.63 | 12.65 | 12.52 | 12.60 | 8,076,541 | +0.02(+0.15%) |
Oct 18, 2013 | 12.53 | 12.67 | 12.50 | 12.59 | 7,386,629 | +0.10(+0.77%) |
Oct 17, 2013 | 12.36 | 12.55 | 12.32 | 12.49 | 5,809,480 | +0.07(+0.60%) |
Oct 16, 2013 | 12.59 | 12.64 | 12.31 | 12.41 | 9,988,853 | -0.07(-0.57%) |
Oct 15, 2013 | 12.51 | 12.55 | 12.36 | 12.49 | 7,355,435 | -0.03(-0.26%) |
Oct 14, 2013 | 12.36 | 12.52 | 12.33 | 12.52 | 4,887,421 | +0.09(+0.75%) |
Oct 11, 2013 | 12.29 | 12.43 | 12.21 | 12.43 | 6,754,754 | +0.16(+1.30%) |
Oct 10, 2013 | 12.24 | 12.38 | 12.21 | 12.27 | 6,603,858 | +0.28(+2.32%) |
Oct 09, 2013 | 11.99 | 12.11 | 11.86 | 11.99 | 6,212,429 | +0.01(+0.12%) |
Oct 08, 2013 | 12.07 | 12.14 | 11.87 | 11.97 | 6,293,233 | -0.07(-0.57%) |
Oct 07, 2013 | 12.26 | 12.26 | 12.02 | 12.04 | 8,811,983 | -0.32(-2.62%) |
Oct 04, 2013 | 12.54 | 12.56 | 12.28 | 12.37 | 8,157,544 | -0.19(-1.49%) |
Oct 03, 2013 | 12.61 | 12.68 | 12.39 | 12.55 | 4,865,699 | -0.12(-0.93%) |
Oct 02, 2013 | 12.53 | 12.70 | 12.45 | 12.67 | 4,427,466 | +0.07(+0.57%) |
Oct 01, 2013 | 12.44 | 12.64 | 12.42 | 12.60 | 8,496,775 | +0.14(+1.13%) |
Sep 30, 2013 | 12.34 | 12.50 | 12.24 | 12.46 | 5,017,843 | +0.04(+0.29%) |
Sep 27, 2013 | 12.37 | 12.45 | 12.36 | 12.42 | 2,854,339 | -0.04(-0.31%) |
Sep 26, 2013 | 12.45 | 12.51 | 12.37 | 12.46 | 4,514,093 | +0.07(+0.58%) |
Sep 25, 2013 | 12.46 | 12.55 | 12.33 | 12.39 | 5,931,436 | -0.02(-0.20%) |
Sep 24, 2013 | 12.39 | 12.54 | 12.30 | 12.42 | 7,224,297 | +0.06(+0.51%) |
Sep 23, 2013 | 12.49 | 12.51 | 12.21 | 12.35 | 7,824,866 | -0.14(-1.12%) |
Sep 20, 2013 | 12.64 | 12.70 | 12.49 | 12.49 | 8,237,620 | -0.10(-0.83%) |
Sep 19, 2013 | 12.70 | 12.78 | 12.58 | 12.60 | 6,533,461 | -0.09(-0.69%) |
Sep 18, 2013 | 12.52 | 12.70 | 12.35 | 12.68 | 6,438,098 | +0.22(+1.79%) |
Sep 17, 2013 | 12.46 | 12.54 | 12.43 | 12.46 | 5,675,921 | -0.01(-0.04%) |
Sep 16, 2013 | 12.58 | 12.64 | 12.45 | 12.47 | 5,780,020 | +0.12(+1.00%) |
Sep 13, 2013 | 12.34 | 12.35 | 12.18 | 12.34 | 6,127,986 | +0.05(+0.38%) |
Sep 12, 2013 | 12.40 | 12.46 | 12.20 | 12.30 | 7,086,712 | -0.07(-0.58%) |
Sep 11, 2013 | 12.42 | 12.45 | 12.23 | 12.37 | 7,813,218 | -0.05(-0.42%) |
Sep 10, 2013 | 12.37 | 12.48 | 12.29 | 12.42 | 7,757,893 | +0.13(+1.05%) |
Sep 09, 2013 | 11.94 | 12.34 | 11.94 | 12.29 | 8,262,371 | +0.37(+3.06%) |
Sep 06, 2013 | 11.94 | 12.04 | 11.69 | 11.93 | 6,692,884 | +0.09(+0.72%) |
Sep 05, 2013 | 11.86 | 11.95 | 11.82 | 11.84 | 6,895,986 | +0.02(+0.21%) |
Sep 04, 2013 | 11.61 | 11.88 | 11.60 | 11.82 | 9,703,008 | +0.18(+1.51%) |