Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 11.86 | 11.90 | 11.66 | 11.67 | 0 | -0.11(-0.97%) |
Nov 27, 2013 | 11.58 | 11.85 | 11.47 | 11.79 | 0 | +0.26(+2.23%) |
Nov 26, 2013 | 11.52 | 11.66 | 11.46 | 11.53 | 0 | +0.03(+0.25%) |
Nov 25, 2013 | 11.87 | 11.98 | 11.38 | 11.50 | 139,914 | -0.34(-2.89%) |
Nov 22, 2013 | 11.76 | 11.95 | 11.75 | 11.85 | 0 | +0.12(+1.06%) |
Nov 21, 2013 | 11.40 | 11.85 | 11.40 | 11.72 | 124,359 | +0.34(+3.01%) |
Nov 20, 2013 | 11.58 | 11.75 | 11.28 | 11.38 | 0 | -0.16(-1.40%) |
Nov 19, 2013 | 11.65 | 11.88 | 11.46 | 11.54 | 135,308 | -0.06(-0.49%) |
Nov 18, 2013 | 11.69 | 11.83 | 11.53 | 11.60 | 0 | -0.03(-0.25%) |
Nov 15, 2013 | 11.75 | 11.90 | 11.60 | 11.63 | 0 | -0.17(-1.45%) |
Nov 14, 2013 | 12.08 | 12.10 | 11.60 | 11.80 | 155,586 | -0.32(-2.67%) |
Nov 13, 2013 | 11.86 | 12.15 | 11.79 | 12.12 | 0 | +0.19(+1.60%) |
Nov 12, 2013 | 11.47 | 11.96 | 11.43 | 11.93 | 0 | +0.46(+3.98%) |
Nov 11, 2013 | 11.66 | 11.95 | 11.47 | 11.47 | 0 | +0.04(+0.33%) |
Nov 08, 2013 | 11.66 | 12.03 | 11.40 | 11.44 | 0 | -0.24(-2.04%) |
Nov 07, 2013 | 12.19 | 12.30 | 11.58 | 11.67 | 445,424 | -0.49(-3.99%) |
Nov 06, 2013 | 12.70 | 12.70 | 12.16 | 12.16 | 190,640 | -0.43(-3.40%) |
Nov 05, 2013 | 12.75 | 12.75 | 12.43 | 12.59 | 0 | -0.26(-2.00%) |
Nov 04, 2013 | 13.12 | 13.15 | 12.75 | 12.85 | 389,849 | -0.23(-1.75%) |
Nov 01, 2013 | 12.24 | 13.19 | 12.19 | 13.07 | 0 | +0.96(+7.94%) |
Oct 31, 2013 | 12.25 | 12.37 | 12.02 | 12.11 | 320,488 | -0.04(-0.31%) |
Oct 30, 2013 | 12.53 | 12.62 | 12.14 | 12.15 | 250,788 | -0.41(-3.26%) |
Oct 29, 2013 | 12.64 | 12.76 | 12.37 | 12.56 | 0 | -0.06(-0.45%) |
Oct 28, 2013 | 12.25 | 12.65 | 12.23 | 12.62 | 0 | +0.34(+2.79%) |
Oct 25, 2013 | 12.56 | 12.73 | 12.26 | 12.27 | 0 | -0.23(-1.83%) |
Oct 24, 2013 | 12.55 | 12.64 | 12.44 | 12.50 | 127,751 | +0.01(+0.08%) |
Oct 23, 2013 | 12.76 | 12.82 | 12.44 | 12.49 | 0 | -0.34(-2.67%) |
Oct 22, 2013 | 13.05 | 13.20 | 12.75 | 12.84 | 157,673 | -0.18(-1.39%) |
Oct 21, 2013 | 13.07 | 13.23 | 12.96 | 13.02 | 174,216 | -0.07(-0.51%) |
Oct 18, 2013 | 13.08 | 13.25 | 12.89 | 13.08 | 207,136 | +0.11(+0.88%) |
Oct 17, 2013 | 12.88 | 13.06 | 12.71 | 12.97 | 177,823 | -0.02(-0.15%) |
Oct 16, 2013 | 12.99 | 13.16 | 12.88 | 12.99 | 144,579 | +0.10(+0.74%) |
Oct 15, 2013 | 12.91 | 13.03 | 12.81 | 12.89 | 175,683 | -0.07(-0.51%) |
Oct 14, 2013 | 12.86 | 13.10 | 12.61 | 12.96 | 135,137 | -0.03(-0.22%) |
Oct 11, 2013 | 12.65 | 13.03 | 12.61 | 12.99 | 0 | +0.26(+2.02%) |
Oct 10, 2013 | 12.45 | 12.83 | 12.41 | 12.73 | 210,285 | +0.50(+4.05%) |
Oct 09, 2013 | 12.21 | 12.37 | 11.96 | 12.24 | 279,792 | +0.05(+0.39%) |
Oct 08, 2013 | 12.33 | 12.61 | 12.17 | 12.19 | 257,227 | -0.13(-1.08%) |
Oct 07, 2013 | 12.51 | 12.63 | 12.24 | 12.32 | 0 | -0.38(-3.00%) |
Oct 04, 2013 | 12.61 | 12.90 | 12.53 | 12.70 | 0 | +0.09(+0.68%) |
Oct 03, 2013 | 12.86 | 12.94 | 12.57 | 12.62 | 0 | -0.32(-2.50%) |
Oct 02, 2013 | 12.64 | 13.08 | 12.64 | 12.94 | 264,079 | +0.17(+1.34%) |
Oct 01, 2013 | 12.59 | 13.14 | 12.56 | 12.77 | 295,309 | +0.20(+1.59%) |
Sep 30, 2013 | 12.62 | 12.86 | 12.52 | 12.57 | 0 | -0.30(-2.37%) |
Sep 27, 2013 | 13.16 | 13.19 | 12.76 | 12.87 | 0 | -0.36(-2.73%) |
Sep 26, 2013 | 13.02 | 13.43 | 12.86 | 13.24 | 1,740,928 | +0.76(+6.11%) |
Sep 25, 2013 | 12.20 | 12.55 | 12.20 | 12.47 | 379,813 | +0.28(+2.28%) |
Sep 24, 2013 | 12.26 | 12.42 | 12.09 | 12.20 | 304,007 | -0.10(-0.79%) |
Sep 23, 2013 | 12.64 | 12.68 | 12.26 | 12.29 | 341,476 | -0.36(-2.86%) |
Sep 20, 2013 | 12.99 | 13.16 | 12.51 | 12.66 | 0 | -0.31(-2.42%) |
Sep 19, 2013 | 13.26 | 13.42 | 12.80 | 12.97 | 285,759 | -0.30(-2.23%) |
Sep 18, 2013 | 13.33 | 13.37 | 13.09 | 13.26 | 0 | +0.00(+0.00%) |
Sep 17, 2013 | 13.18 | 13.44 | 13.14 | 13.26 | 0 | +0.07(+0.50%) |
Sep 16, 2013 | 13.17 | 13.67 | 13.14 | 13.20 | 0 | +0.06(+0.43%) |
Sep 13, 2013 | 13.11 | 13.37 | 12.95 | 13.14 | 0 | +0.11(+0.88%) |
Sep 12, 2013 | 13.03 | 13.29 | 12.88 | 13.03 | 0 | +0.04(+0.29%) |
Sep 11, 2013 | 12.78 | 13.12 | 12.62 | 12.99 | 0 | +0.13(+1.04%) |
Sep 10, 2013 | 13.13 | 13.22 | 12.81 | 12.86 | 280,417 | -0.21(-1.60%) |
Sep 09, 2013 | 13.19 | 13.35 | 12.87 | 13.06 | 0 | -0.04(-0.29%) |
Sep 06, 2013 | 13.27 | 13.45 | 12.81 | 13.10 | 0 | +0.35(+2.76%) |
Sep 05, 2013 | 12.52 | 13.02 | 12.49 | 12.75 | 203,605 | +0.24(+1.90%) |
Sep 04, 2013 | 12.49 | 12.81 | 12.40 | 12.51 | 0 | +0.03(+0.23%) |