Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 11.41 | 11.41 | 11.28 | 11.39 | 0 | +0.02(+0.16%) |
Nov 27, 2013 | 11.33 | 11.38 | 11.28 | 11.38 | 0 | +0.04(+0.32%) |
Nov 26, 2013 | 11.29 | 11.34 | 11.21 | 11.34 | 0 | +0.10(+0.88%) |
Nov 25, 2013 | 11.30 | 11.32 | 11.06 | 11.24 | 0 | -0.07(-0.64%) |
Nov 22, 2013 | 11.40 | 11.41 | 11.26 | 11.31 | 0 | -0.09(-0.79%) |
Nov 21, 2013 | 11.27 | 11.50 | 11.25 | 11.40 | 0 | +0.19(+1.69%) |
Nov 20, 2013 | 11.20 | 11.29 | 11.15 | 11.21 | 0 | +0.07(+0.65%) |
Nov 19, 2013 | 11.34 | 11.35 | 11.08 | 11.14 | 0 | -0.18(-1.59%) |
Nov 18, 2013 | 11.35 | 11.43 | 11.24 | 11.32 | 0 | -0.01(-0.08%) |
Nov 15, 2013 | 11.32 | 11.46 | 11.24 | 11.33 | 0 | +0.03(+0.24%) |
Nov 14, 2013 | 11.57 | 11.60 | 11.28 | 11.30 | 958,737 | -0.30(-2.61%) |
Nov 13, 2013 | 11.25 | 11.61 | 11.09 | 11.61 | 0 | +0.34(+3.00%) |
Nov 12, 2013 | 10.83 | 11.27 | 10.82 | 11.27 | 0 | +0.41(+3.74%) |
Nov 11, 2013 | 10.74 | 10.89 | 10.63 | 10.86 | 0 | +0.06(+0.59%) |
Nov 08, 2013 | 10.63 | 10.83 | 10.36 | 10.80 | 0 | +0.17(+1.61%) |
Nov 07, 2013 | 10.85 | 11.29 | 10.60 | 10.63 | 0 | -1.06(-9.04%) |
Nov 06, 2013 | 11.55 | 11.71 | 11.49 | 11.68 | 0 | +0.19(+1.65%) |
Nov 05, 2013 | 11.58 | 11.65 | 11.48 | 11.49 | 908,549 | -0.15(-1.32%) |
Nov 04, 2013 | 11.51 | 11.72 | 11.43 | 11.65 | 0 | +0.18(+1.58%) |
Nov 01, 2013 | 11.70 | 11.75 | 11.46 | 11.47 | 0 | -0.18(-1.55%) |
Oct 31, 2013 | 11.80 | 11.88 | 11.61 | 11.65 | 0 | -0.18(-1.53%) |
Oct 30, 2013 | 12.33 | 12.35 | 11.79 | 11.83 | 0 | -0.51(-4.10%) |
Oct 29, 2013 | 11.87 | 12.37 | 11.86 | 12.33 | 0 | +0.44(+3.72%) |
Oct 28, 2013 | 11.87 | 11.92 | 11.82 | 11.89 | 0 | +0.02(+0.15%) |
Oct 25, 2013 | 11.87 | 11.91 | 11.80 | 11.87 | 0 | -0.01(-0.08%) |
Oct 24, 2013 | 11.89 | 12.00 | 11.84 | 11.88 | 0 | +0.01(+0.08%) |
Oct 23, 2013 | 11.78 | 11.95 | 11.78 | 11.87 | 0 | -0.09(-0.75%) |
Oct 22, 2013 | 12.04 | 12.19 | 11.84 | 11.96 | 0 | -0.05(-0.46%) |
Oct 21, 2013 | 11.84 | 12.35 | 11.74 | 12.02 | 0 | +0.26(+2.23%) |
Oct 18, 2013 | 11.74 | 11.82 | 11.62 | 11.76 | 792,448 | +0.08(+0.70%) |
Oct 17, 2013 | 11.75 | 11.76 | 11.65 | 11.67 | 0 | -0.11(-0.92%) |
Oct 16, 2013 | 11.90 | 11.91 | 11.67 | 11.78 | 0 | +0.02(+0.15%) |
Oct 15, 2013 | 12.00 | 12.08 | 11.65 | 11.76 | 0 | -0.19(-1.59%) |
Oct 14, 2013 | 11.56 | 12.09 | 11.39 | 11.95 | 3,903,655 | +1.04(+9.51%) |
Oct 11, 2013 | 10.65 | 10.96 | 10.54 | 10.92 | 0 | +0.33(+3.07%) |
Oct 10, 2013 | 10.43 | 10.70 | 10.40 | 10.59 | 0 | +0.29(+2.80%) |
Oct 09, 2013 | 10.25 | 10.37 | 10.17 | 10.30 | 0 | +0.11(+1.06%) |
Oct 08, 2013 | 10.36 | 10.39 | 10.10 | 10.19 | 0 | -0.15(-1.48%) |
Oct 07, 2013 | 10.35 | 10.37 | 10.22 | 10.35 | 0 | -0.07(-0.69%) |
Oct 04, 2013 | 10.23 | 10.47 | 10.18 | 10.42 | 0 | +0.16(+1.54%) |
Oct 03, 2013 | 10.37 | 10.40 | 10.15 | 10.26 | 0 | -0.13(-1.26%) |
Oct 02, 2013 | 10.44 | 10.47 | 10.33 | 10.39 | 0 | -0.09(-0.86%) |
Oct 01, 2013 | 10.45 | 10.48 | 10.35 | 10.48 | 0 | +0.05(+0.52%) |
Sep 30, 2013 | 10.34 | 10.48 | 10.20 | 10.43 | 802,623 | +0.01(+0.09%) |
Sep 27, 2013 | 10.31 | 10.46 | 10.27 | 10.42 | 0 | +0.08(+0.79%) |
Sep 26, 2013 | 10.43 | 10.43 | 10.27 | 10.34 | 0 | -0.07(-0.65%) |
Sep 25, 2013 | 10.44 | 10.48 | 10.38 | 10.41 | 0 | -0.03(-0.30%) |
Sep 24, 2013 | 10.38 | 10.46 | 10.26 | 10.44 | 0 | +0.10(+0.96%) |
Sep 23, 2013 | 10.45 | 10.45 | 10.17 | 10.34 | 0 | -0.06(-0.61%) |
Sep 20, 2013 | 10.49 | 10.53 | 10.37 | 10.40 | 0 | -0.11(-1.03%) |
Sep 19, 2013 | 10.53 | 10.58 | 10.41 | 10.51 | 0 | +0.05(+0.43%) |
Sep 18, 2013 | 10.53 | 10.60 | 10.36 | 10.46 | 0 | -0.02(-0.17%) |
Sep 17, 2013 | 10.49 | 10.65 | 10.43 | 10.48 | 0 | +0.04(+0.35%) |
Sep 16, 2013 | 10.46 | 10.53 | 10.39 | 10.45 | 0 | +0.04(+0.35%) |
Sep 13, 2013 | 10.32 | 10.42 | 10.23 | 10.41 | 0 | +0.14(+1.41%) |
Sep 12, 2013 | 10.45 | 10.45 | 10.22 | 10.27 | 0 | -0.13(-1.22%) |
Sep 11, 2013 | 10.36 | 10.40 | 10.21 | 10.39 | 0 | -0.01(-0.09%) |
Sep 10, 2013 | 10.36 | 10.45 | 10.30 | 10.40 | 0 | +0.09(+0.87%) |
Sep 09, 2013 | 10.43 | 10.44 | 10.18 | 10.31 | 0 | -0.05(-0.52%) |
Sep 06, 2013 | 10.30 | 10.42 | 10.08 | 10.36 | 0 | +0.10(+0.97%) |
Sep 05, 2013 | 10.27 | 10.36 | 10.25 | 10.27 | 0 | +0.05(+0.44%) |
Sep 04, 2013 | 10.08 | 10.27 | 9.994 | 10.22 | 878,028 | +0.19(+1.89%) |