Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 12.61 | 12.85 | 12.48 | 12.63 | 0 | +0.06(+0.48%) |
Nov 27, 2013 | 12.29 | 12.68 | 12.26 | 12.57 | 0 | +0.31(+2.54%) |
Nov 26, 2013 | 12.23 | 12.33 | 12.23 | 12.26 | 0 | +0.01(+0.10%) |
Nov 25, 2013 | 12.18 | 12.33 | 12.16 | 12.25 | 0 | +0.18(+1.51%) |
Nov 22, 2013 | 12.10 | 12.16 | 12.01 | 12.07 | 0 | +0.02(+0.20%) |
Nov 21, 2013 | 11.99 | 12.18 | 11.92 | 12.04 | 152,311 | +0.07(+0.61%) |
Nov 20, 2013 | 12.32 | 12.41 | 11.78 | 11.97 | 0 | -0.32(-2.60%) |
Nov 19, 2013 | 12.43 | 12.43 | 12.23 | 12.29 | 109,538 | -0.19(-1.52%) |
Nov 18, 2013 | 12.51 | 12.67 | 12.22 | 12.48 | 0 | -0.02(-0.16%) |
Nov 15, 2013 | 12.39 | 12.53 | 12.11 | 12.50 | 0 | +0.16(+1.31%) |
Nov 14, 2013 | 12.03 | 12.40 | 11.90 | 12.34 | 0 | +0.26(+2.18%) |
Nov 13, 2013 | 11.82 | 12.11 | 11.82 | 12.07 | 0 | +0.12(+0.98%) |
Nov 12, 2013 | 11.83 | 12.03 | 11.63 | 11.96 | 0 | +0.07(+0.61%) |
Nov 11, 2013 | 11.77 | 12.09 | 11.69 | 11.88 | 76,488 | +0.01(+0.10%) |
Nov 08, 2013 | 11.74 | 11.92 | 11.57 | 11.87 | 0 | +0.07(+0.58%) |
Nov 07, 2013 | 12.19 | 12.28 | 11.72 | 11.80 | 173,336 | -0.42(-3.47%) |
Nov 06, 2013 | 12.54 | 12.58 | 11.93 | 12.23 | 0 | -0.29(-2.32%) |
Nov 05, 2013 | 12.56 | 12.63 | 12.30 | 12.52 | 0 | -0.09(-0.74%) |
Nov 04, 2013 | 12.73 | 12.81 | 12.46 | 12.61 | 193,263 | -0.05(-0.38%) |
Nov 01, 2013 | 12.71 | 12.83 | 12.38 | 12.66 | 0 | +0.02(+0.13%) |
Oct 31, 2013 | 12.93 | 13.07 | 12.54 | 12.64 | 0 | -0.32(-2.43%) |
Oct 30, 2013 | 13.16 | 13.17 | 12.61 | 12.96 | 363,698 | -0.14(-1.05%) |
Oct 29, 2013 | 13.54 | 13.55 | 12.48 | 13.10 | 0 | -0.44(-3.28%) |
Oct 28, 2013 | 12.98 | 13.83 | 12.94 | 13.54 | 0 | +0.59(+4.52%) |
Oct 25, 2013 | 13.20 | 13.34 | 12.84 | 12.96 | 0 | -0.17(-1.32%) |
Oct 24, 2013 | 11.98 | 13.34 | 11.76 | 13.13 | 501,562 | +0.85(+6.91%) |
Oct 23, 2013 | 12.20 | 12.41 | 12.03 | 12.28 | 0 | +0.05(+0.40%) |
Oct 22, 2013 | 12.03 | 12.37 | 11.83 | 12.23 | 181,032 | +0.31(+2.58%) |
Oct 21, 2013 | 11.97 | 12.02 | 11.84 | 11.92 | 156,868 | +0.01(+0.10%) |
Oct 18, 2013 | 11.80 | 11.98 | 11.61 | 11.91 | 276,688 | +0.26(+2.22%) |
Oct 17, 2013 | 11.62 | 11.80 | 11.62 | 11.65 | 207,933 | +0.07(+0.59%) |
Oct 16, 2013 | 11.56 | 11.78 | 11.53 | 11.59 | 66,988 | +0.04(+0.35%) |
Oct 15, 2013 | 11.60 | 11.76 | 11.28 | 11.54 | 193,058 | -0.01(-0.07%) |
Oct 14, 2013 | 11.99 | 11.99 | 11.38 | 11.55 | 114,751 | -0.57(-4.67%) |
Oct 11, 2013 | 11.75 | 12.13 | 11.75 | 12.12 | 0 | +0.36(+3.09%) |
Oct 10, 2013 | 11.71 | 11.97 | 11.56 | 11.76 | 87,447 | +0.25(+2.21%) |
Oct 09, 2013 | 11.29 | 11.64 | 11.13 | 11.50 | 0 | +0.15(+1.32%) |
Oct 08, 2013 | 11.88 | 12.09 | 11.21 | 11.35 | 120,777 | -0.46(-3.90%) |
Oct 07, 2013 | 11.69 | 11.94 | 11.42 | 11.81 | 0 | +0.02(+0.14%) |
Oct 04, 2013 | 11.76 | 11.94 | 11.73 | 11.80 | 0 | -0.03(-0.24%) |
Oct 03, 2013 | 12.09 | 12.09 | 11.80 | 11.82 | 0 | -0.26(-2.17%) |
Oct 02, 2013 | 12.28 | 12.30 | 11.95 | 12.09 | 176,713 | -0.27(-2.19%) |
Oct 01, 2013 | 12.07 | 12.67 | 12.01 | 12.36 | 99,925 | +0.21(+1.73%) |
Sep 30, 2013 | 12.04 | 12.22 | 11.92 | 12.15 | 0 | -0.08(-0.66%) |
Sep 27, 2013 | 12.15 | 12.44 | 12.04 | 12.23 | 0 | +0.10(+0.83%) |
Sep 26, 2013 | 12.23 | 12.25 | 11.76 | 12.13 | 149,466 | -0.10(-0.83%) |
Sep 25, 2013 | 12.03 | 12.65 | 12.03 | 12.23 | 201,041 | +0.19(+1.61%) |
Sep 24, 2013 | 12.09 | 12.25 | 11.92 | 12.03 | 0 | -0.07(-0.57%) |
Sep 23, 2013 | 12.35 | 12.35 | 11.77 | 12.10 | 0 | -0.18(-1.45%) |
Sep 20, 2013 | 12.17 | 12.50 | 12.17 | 12.28 | 0 | +0.15(+1.23%) |
Sep 19, 2013 | 12.03 | 12.22 | 11.89 | 12.13 | 0 | +0.17(+1.39%) |
Sep 18, 2013 | 11.92 | 11.99 | 11.75 | 11.97 | 0 | +0.08(+0.65%) |
Sep 17, 2013 | 11.81 | 12.03 | 11.81 | 11.89 | 0 | +0.04(+0.37%) |
Sep 16, 2013 | 11.83 | 12.08 | 11.72 | 11.84 | 0 | +0.13(+1.07%) |
Sep 13, 2013 | 11.38 | 11.72 | 11.08 | 11.72 | 0 | +0.40(+3.50%) |
Sep 12, 2013 | 11.69 | 11.97 | 11.22 | 11.32 | 0 | -0.37(-3.15%) |
Sep 11, 2013 | 11.69 | 11.91 | 11.65 | 11.69 | 0 | +0.05(+0.42%) |
Sep 10, 2013 | 11.60 | 11.72 | 11.60 | 11.64 | 148,066 | +0.14(+1.23%) |
Sep 09, 2013 | 11.00 | 11.67 | 10.93 | 11.50 | 0 | +0.61(+5.64%) |
Sep 06, 2013 | 11.23 | 11.25 | 10.87 | 10.89 | 0 | -0.21(-1.86%) |
Sep 05, 2013 | 11.09 | 11.27 | 11.01 | 11.09 | 0 | +0.08(+0.70%) |
Sep 04, 2013 | 10.87 | 11.27 | 10.86 | 11.02 | 0 | +0.11(+1.00%) |