Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 13.84 | 13.94 | 13.80 | 13.82 | 266,806 | +0.04(+0.26%) |
Nov 27, 2013 | 13.84 | 13.84 | 13.77 | 13.79 | 328,512 | -0.02(-0.13%) |
Nov 26, 2013 | 13.84 | 13.91 | 13.77 | 13.81 | 416,928 | -0.04(-0.32%) |
Nov 25, 2013 | 13.80 | 14.05 | 13.80 | 13.85 | 662,965 | +0.12(+0.90%) |
Nov 22, 2013 | 13.21 | 13.88 | 13.09 | 13.73 | 959,755 | +0.54(+4.09%) |
Nov 21, 2013 | 13.02 | 13.26 | 13.01 | 13.19 | 382,985 | +0.27(+2.12%) |
Nov 20, 2013 | 13.03 | 13.08 | 12.87 | 12.91 | 229,520 | -0.12(-0.88%) |
Nov 19, 2013 | 13.09 | 13.22 | 12.93 | 13.03 | 488,368 | -0.02(-0.13%) |
Nov 18, 2013 | 13.16 | 13.21 | 12.91 | 13.05 | 548,178 | -0.09(-0.67%) |
Nov 15, 2013 | 13.15 | 13.21 | 13.07 | 13.14 | 433,763 | +0.04(+0.34%) |
Nov 14, 2013 | 13.26 | 13.45 | 12.98 | 13.09 | 378,668 | -0.20(-1.53%) |
Nov 13, 2013 | 13.18 | 13.33 | 13.09 | 13.29 | 412,172 | +0.03(+0.20%) |
Nov 12, 2013 | 13.29 | 13.66 | 13.20 | 13.27 | 695,806 | -0.03(-0.20%) |
Nov 11, 2013 | 13.26 | 13.33 | 13.14 | 13.29 | 501,562 | +0.05(+0.40%) |
Nov 08, 2013 | 12.56 | 13.29 | 12.52 | 13.24 | 1,137,475 | +0.68(+5.42%) |
Nov 07, 2013 | 12.68 | 12.72 | 12.45 | 12.56 | 461,028 | -0.04(-0.28%) |
Nov 06, 2013 | 12.55 | 13.01 | 12.29 | 12.60 | 857,048 | +0.51(+4.25%) |
Nov 05, 2013 | 12.33 | 12.33 | 11.91 | 12.08 | 580,548 | -0.28(-2.29%) |
Nov 04, 2013 | 12.15 | 12.38 | 12.15 | 12.37 | 450,609 | +0.24(+1.97%) |
Nov 01, 2013 | 12.08 | 12.22 | 11.98 | 12.13 | 415,453 | +0.02(+0.15%) |
Oct 31, 2013 | 12.18 | 12.30 | 12.03 | 12.11 | 329,522 | -0.10(-0.80%) |
Oct 30, 2013 | 12.45 | 12.45 | 12.17 | 12.21 | 281,497 | -0.25(-1.99%) |
Oct 29, 2013 | 12.44 | 12.48 | 12.31 | 12.45 | 291,008 | +0.03(+0.21%) |
Oct 28, 2013 | 12.47 | 12.71 | 12.42 | 12.43 | 464,815 | -0.04(-0.35%) |
Oct 25, 2013 | 12.53 | 12.58 | 12.35 | 12.47 | 276,278 | +0.00(+0.00%) |
Oct 24, 2013 | 12.11 | 12.49 | 12.11 | 12.47 | 374,966 | +0.38(+3.15%) |
Oct 23, 2013 | 12.14 | 12.22 | 11.92 | 12.09 | 412,716 | -0.12(-0.94%) |
Oct 22, 2013 | 12.67 | 12.67 | 12.09 | 12.21 | 1,131,470 | -0.55(-4.30%) |
Oct 21, 2013 | 12.68 | 12.93 | 12.62 | 12.75 | 576,969 | +0.13(+1.05%) |
Oct 18, 2013 | 12.37 | 12.69 | 12.29 | 12.62 | 539,666 | +0.32(+2.59%) |
Oct 17, 2013 | 12.15 | 12.36 | 12.15 | 12.30 | 484,132 | +0.11(+0.87%) |
Oct 16, 2013 | 12.04 | 12.24 | 11.99 | 12.20 | 420,345 | +0.27(+2.22%) |
Oct 15, 2013 | 11.84 | 12.07 | 11.83 | 11.93 | 615,046 | +0.09(+0.75%) |
Oct 14, 2013 | 11.76 | 11.96 | 11.55 | 11.84 | 646,975 | +0.04(+0.37%) |
Oct 11, 2013 | 11.63 | 11.84 | 11.47 | 11.80 | 433,691 | +0.12(+1.06%) |
Oct 10, 2013 | 11.53 | 11.87 | 11.45 | 11.68 | 771,327 | +0.30(+2.64%) |
Oct 09, 2013 | 11.37 | 11.45 | 11.08 | 11.37 | 392,409 | +0.08(+0.70%) |
Oct 08, 2013 | 11.45 | 11.49 | 11.20 | 11.30 | 322,453 | -0.16(-1.39%) |
Oct 07, 2013 | 11.34 | 11.49 | 11.34 | 11.45 | 521,993 | +0.00(+0.00%) |
Oct 04, 2013 | 11.41 | 11.52 | 11.40 | 11.45 | 278,646 | +0.04(+0.39%) |
Oct 03, 2013 | 11.40 | 11.49 | 11.14 | 11.41 | 367,502 | -0.04(-0.39%) |
Oct 02, 2013 | 11.38 | 11.50 | 11.37 | 11.45 | 311,076 | -0.01(-0.08%) |
Oct 01, 2013 | 11.40 | 11.65 | 11.36 | 11.46 | 467,518 | +0.08(+0.70%) |
Sep 30, 2013 | 11.22 | 11.51 | 11.18 | 11.38 | 746,397 | +0.03(+0.23%) |
Sep 27, 2013 | 11.25 | 11.38 | 11.15 | 11.36 | 171,211 | -0.05(-0.47%) |
Sep 26, 2013 | 11.30 | 11.43 | 11.22 | 11.41 | 225,827 | +0.12(+1.10%) |
Sep 25, 2013 | 11.35 | 11.37 | 11.26 | 11.29 | 420,156 | -0.07(-0.62%) |
Sep 24, 2013 | 11.35 | 11.53 | 11.04 | 11.36 | 352,875 | +0.04(+0.31%) |
Sep 23, 2013 | 11.34 | 11.45 | 11.15 | 11.32 | 285,039 | -0.02(-0.16%) |
Sep 20, 2013 | 11.37 | 11.54 | 11.30 | 11.34 | 634,910 | -0.03(-0.23%) |
Sep 19, 2013 | 11.35 | 11.47 | 11.25 | 11.37 | 371,869 | +0.05(+0.47%) |
Sep 18, 2013 | 11.47 | 11.53 | 11.04 | 11.31 | 367,277 | -0.19(-1.69%) |
Sep 17, 2013 | 10.96 | 11.51 | 10.94 | 11.51 | 395,460 | +0.57(+5.26%) |
Sep 16, 2013 | 11.37 | 11.32 | 10.90 | 10.93 | 535,351 | -0.30(-2.68%) |
Sep 13, 2013 | 11.06 | 11.29 | 11.02 | 11.23 | 207,953 | +0.20(+1.84%) |
Sep 12, 2013 | 11.44 | 11.47 | 10.99 | 11.03 | 354,621 | -0.40(-3.48%) |
Sep 11, 2013 | 11.32 | 11.50 | 11.28 | 11.43 | 513,737 | +0.10(+0.86%) |
Sep 10, 2013 | 11.23 | 11.49 | 11.19 | 11.33 | 499,149 | +0.16(+1.43%) |
Sep 09, 2013 | 10.88 | 11.26 | 10.85 | 11.17 | 455,724 | +0.38(+3.53%) |
Sep 06, 2013 | 10.99 | 11.20 | 10.75 | 10.79 | 486,343 | -0.11(-0.97%) |
Sep 05, 2013 | 10.61 | 10.98 | 10.61 | 10.90 | 500,116 | +0.28(+2.67%) |
Sep 04, 2013 | 10.67 | 10.76 | 10.53 | 10.61 | 621,887 | -0.01(-0.08%) |