Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 12.30 | 12.40 | 12.23 | 12.30 | 0 | +0.01(+0.10%) |
Nov 27, 2013 | 12.32 | 12.33 | 12.23 | 12.28 | 0 | -0.02(-0.17%) |
Nov 26, 2013 | 12.24 | 12.36 | 12.20 | 12.30 | 0 | +0.09(+0.74%) |
Nov 25, 2013 | 12.34 | 12.34 | 12.13 | 12.21 | 0 | -0.06(-0.50%) |
Nov 22, 2013 | 12.22 | 12.33 | 12.19 | 12.27 | 0 | +0.09(+0.71%) |
Nov 21, 2013 | 12.09 | 12.21 | 12.04 | 12.19 | 1,992,407 | +0.16(+1.30%) |
Nov 20, 2013 | 12.10 | 12.27 | 11.99 | 12.03 | 1,551,235 | -0.02(-0.20%) |
Nov 19, 2013 | 12.27 | 12.30 | 12.04 | 12.06 | 0 | -0.23(-1.88%) |
Nov 18, 2013 | 12.33 | 12.49 | 12.25 | 12.29 | 0 | -0.05(-0.40%) |
Nov 15, 2013 | 12.07 | 12.40 | 11.97 | 12.34 | 0 | +0.33(+2.75%) |
Nov 14, 2013 | 12.11 | 12.12 | 11.90 | 12.01 | 1,981,521 | -0.07(-0.58%) |
Nov 13, 2013 | 11.87 | 12.08 | 11.80 | 12.08 | 0 | +0.16(+1.32%) |
Nov 12, 2013 | 11.93 | 11.96 | 11.77 | 11.92 | 0 | -0.00(-0.04%) |
Nov 11, 2013 | 11.93 | 11.99 | 11.86 | 11.92 | 0 | +0.05(+0.38%) |
Nov 08, 2013 | 11.74 | 11.90 | 11.68 | 11.88 | 0 | +0.14(+1.20%) |
Nov 07, 2013 | 12.01 | 12.01 | 11.69 | 11.74 | 0 | -0.22(-1.86%) |
Nov 06, 2013 | 12.01 | 12.06 | 11.87 | 11.96 | 0 | +0.06(+0.49%) |
Nov 05, 2013 | 11.96 | 11.97 | 11.76 | 11.90 | 2,457,221 | -0.06(-0.48%) |
Nov 04, 2013 | 12.00 | 12.00 | 11.86 | 11.96 | 2,897,935 | +0.04(+0.35%) |
Nov 01, 2013 | 12.21 | 12.29 | 11.74 | 11.92 | 0 | -0.23(-1.88%) |
Oct 31, 2013 | 12.37 | 12.39 | 12.14 | 12.15 | 0 | -0.19(-1.55%) |
Oct 30, 2013 | 12.49 | 12.56 | 12.24 | 12.34 | 0 | -0.08(-0.63%) |
Oct 29, 2013 | 12.45 | 12.51 | 12.23 | 12.42 | 2,823,569 | +0.00(+0.03%) |
Oct 28, 2013 | 12.39 | 12.51 | 12.31 | 12.41 | 0 | +0.02(+0.20%) |
Oct 25, 2013 | 12.58 | 12.58 | 12.33 | 12.39 | 0 | -0.13(-1.05%) |
Oct 24, 2013 | 12.46 | 12.54 | 12.32 | 12.52 | 5,269,223 | -0.05(-0.36%) |
Oct 23, 2013 | 12.33 | 12.99 | 12.29 | 12.57 | 0 | +0.31(+2.56%) |
Oct 22, 2013 | 12.42 | 12.49 | 11.56 | 12.25 | 10,006,746 | +0.87(+7.68%) |
Oct 21, 2013 | 11.05 | 11.52 | 10.96 | 11.38 | 0 | +0.38(+3.49%) |
Oct 18, 2013 | 10.91 | 11.01 | 10.83 | 11.00 | 1,296,544 | +0.11(+1.02%) |
Oct 17, 2013 | 10.65 | 10.89 | 10.55 | 10.88 | 0 | +0.20(+1.89%) |
Oct 16, 2013 | 10.71 | 10.91 | 10.63 | 10.68 | 3,064,425 | +0.07(+0.66%) |
Oct 15, 2013 | 10.59 | 10.76 | 10.57 | 10.61 | 1,872,349 | -0.16(-1.46%) |
Oct 14, 2013 | 10.70 | 10.84 | 10.65 | 10.77 | 1,265,499 | -0.01(-0.08%) |
Oct 11, 2013 | 10.60 | 10.79 | 10.59 | 10.78 | 0 | +0.12(+1.16%) |
Oct 10, 2013 | 10.52 | 10.65 | 10.47 | 10.65 | 1,865,728 | +0.31(+2.99%) |
Oct 09, 2013 | 10.32 | 10.52 | 10.16 | 10.34 | 0 | -0.12(-1.10%) |
Oct 08, 2013 | 10.51 | 10.66 | 10.44 | 10.46 | 3,243,697 | -0.05(-0.47%) |
Oct 07, 2013 | 10.50 | 10.64 | 10.44 | 10.51 | 1,870,346 | -0.09(-0.86%) |
Oct 04, 2013 | 10.48 | 10.67 | 10.44 | 10.60 | 0 | +0.16(+1.50%) |
Oct 03, 2013 | 10.57 | 10.57 | 10.20 | 10.44 | 2,686,006 | -0.10(-0.94%) |
Oct 02, 2013 | 10.61 | 10.61 | 10.37 | 10.54 | 1,617,210 | -0.10(-0.93%) |
Oct 01, 2013 | 10.55 | 10.71 | 10.52 | 10.64 | 3,716,391 | +0.14(+1.37%) |
Sep 30, 2013 | 10.31 | 10.51 | 10.21 | 10.50 | 2,379,324 | +0.05(+0.51%) |
Sep 27, 2013 | 10.45 | 10.52 | 10.32 | 10.44 | 0 | -0.02(-0.23%) |
Sep 26, 2013 | 10.49 | 10.58 | 10.44 | 10.47 | 1,548,267 | +0.01(+0.08%) |
Sep 25, 2013 | 10.55 | 10.59 | 10.46 | 10.46 | 0 | -0.07(-0.62%) |
Sep 24, 2013 | 10.56 | 10.71 | 10.51 | 10.53 | 0 | +0.00(+0.04%) |
Sep 23, 2013 | 10.59 | 10.65 | 10.42 | 10.52 | 1,716,452 | -0.09(-0.89%) |
Sep 20, 2013 | 10.70 | 10.77 | 10.61 | 10.62 | 0 | -0.04(-0.38%) |
Sep 19, 2013 | 10.52 | 10.68 | 10.47 | 10.66 | 2,387,303 | +0.18(+1.76%) |
Sep 18, 2013 | 10.46 | 10.49 | 10.23 | 10.47 | 0 | +0.02(+0.24%) |
Sep 17, 2013 | 10.30 | 10.49 | 10.26 | 10.45 | 0 | +0.14(+1.31%) |
Sep 16, 2013 | 10.21 | 10.36 | 10.21 | 10.31 | 0 | +0.16(+1.58%) |
Sep 13, 2013 | 10.11 | 10.17 | 9.985 | 10.15 | 0 | +0.09(+0.86%) |
Sep 12, 2013 | 10.18 | 10.18 | 10.04 | 10.07 | 1,161,456 | -0.09(-0.93%) |
Sep 11, 2013 | 10.16 | 10.20 | 10.10 | 10.16 | 0 | -0.01(-0.08%) |
Sep 10, 2013 | 10.10 | 10.22 | 10.03 | 10.17 | 2,193,156 | +0.16(+1.60%) |
Sep 09, 2013 | 10.29 | 10.30 | 9.969 | 10.01 | 0 | -0.22(-2.13%) |
Sep 06, 2013 | 9.911 | 10.30 | 9.788 | 10.23 | 0 | +0.33(+3.32%) |
Sep 05, 2013 | 9.640 | 9.907 | 9.616 | 9.899 | 3,042,920 | +0.28(+2.90%) |
Sep 04, 2013 | 9.374 | 9.657 | 9.339 | 9.620 | 1,928,294 | +0.24(+2.54%) |