Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 12.06 | 12.14 | 12.06 | 12.12 | 7,289 | -0.05(-0.40%) |
Nov 27, 2013 | 12.10 | 12.17 | 12.10 | 12.17 | 8,159 | +0.26(+2.17%) |
Nov 26, 2013 | 11.91 | 11.96 | 11.87 | 11.91 | 6,561 | -0.02(-0.17%) |
Nov 25, 2013 | 11.99 | 11.99 | 11.93 | 11.93 | 8,688 | -0.20(-1.65%) |
Nov 22, 2013 | 12.10 | 12.13 | 12.04 | 12.13 | 14,684 | +0.11(+0.92%) |
Nov 21, 2013 | 11.94 | 12.09 | 11.94 | 12.02 | 13,683 | +0.06(+0.48%) |
Nov 20, 2013 | 11.90 | 12.03 | 11.90 | 11.96 | 5,915 | -0.05(-0.40%) |
Nov 19, 2013 | 11.98 | 12.04 | 11.98 | 12.01 | 15,628 | -0.10(-0.83%) |
Nov 18, 2013 | 12.08 | 12.25 | 12.08 | 12.11 | 44,993 | +0.35(+2.98%) |
Nov 15, 2013 | 11.64 | 11.84 | 11.64 | 11.76 | 46,605 | +0.50(+4.44%) |
Nov 14, 2013 | 11.26 | 11.26 | 11.09 | 11.26 | 11,514 | -0.16(-1.40%) |
Nov 12, 2013 | 11.60 | 11.60 | 11.42 | 11.42 | 7,561 | -0.17(-1.47%) |
Nov 11, 2013 | 11.53 | 11.61 | 11.53 | 11.59 | 28,714 | +0.22(+1.93%) |
Nov 08, 2013 | 11.42 | 11.42 | 11.36 | 11.37 | 5,033 | +0.10(+0.89%) |
Nov 07, 2013 | 11.26 | 11.52 | 11.26 | 11.27 | 2,089 | -0.25(-2.17%) |
Nov 06, 2013 | 11.58 | 11.59 | 11.52 | 11.52 | 6,560 | -0.06(-0.52%) |
Nov 05, 2013 | 11.66 | 11.66 | 11.55 | 11.58 | 5,444 | -0.16(-1.36%) |
Nov 04, 2013 | 11.73 | 11.74 | 11.72 | 11.74 | 10,529 | +0.08(+0.72%) |
Nov 01, 2013 | 11.77 | 11.77 | 11.61 | 11.66 | 3,698 | +0.01(+0.05%) |
Oct 31, 2013 | 11.75 | 11.75 | 11.65 | 11.65 | 23,670 | -0.02(-0.17%) |
Oct 30, 2013 | 11.78 | 11.78 | 11.57 | 11.67 | 64,522 | +0.21(+1.83%) |
Oct 29, 2013 | 11.30 | 11.47 | 11.30 | 11.46 | 11,212 | +0.31(+2.78%) |
Oct 28, 2013 | 11.10 | 11.15 | 11.10 | 11.15 | 3,450 | +0.03(+0.27%) |
Oct 25, 2013 | 11.12 | 11.13 | 11.10 | 11.12 | 9,924 | +0.01(+0.09%) |
Oct 24, 2013 | 11.24 | 11.24 | 11.11 | 11.11 | 8,045 | -0.15(-1.33%) |
Oct 23, 2013 | 11.40 | 11.47 | 11.26 | 11.26 | 14,322 | -0.39(-3.33%) |
Oct 22, 2013 | 11.71 | 11.71 | 11.65 | 11.65 | 16,678 | +0.01(+0.07%) |
Oct 21, 2013 | 11.57 | 11.70 | 11.55 | 11.64 | 6,134 | +0.05(+0.43%) |
Oct 18, 2013 | 11.68 | 11.68 | 11.58 | 11.59 | 25,032 | +0.00(+0.00%) |
Oct 17, 2013 | 11.64 | 11.64 | 11.53 | 11.59 | 12,066 | -0.13(-1.11%) |
Oct 16, 2013 | 11.72 | 11.72 | 11.69 | 11.72 | 2,111 | +0.01(+0.09%) |
Oct 15, 2013 | 11.69 | 11.78 | 11.69 | 11.71 | 3,594 | -0.11(-0.93%) |
Oct 14, 2013 | 11.75 | 11.82 | 11.74 | 11.82 | 2,695 | +0.06(+0.51%) |
Oct 11, 2013 | 11.73 | 11.76 | 11.70 | 11.76 | 5,654 | +0.07(+0.60%) |
Oct 10, 2013 | 11.69 | 11.73 | 11.68 | 11.69 | 1,505 | +0.07(+0.60%) |
Oct 09, 2013 | 11.61 | 11.62 | 11.54 | 11.62 | 7,427 | +0.07(+0.61%) |
Oct 08, 2013 | 11.67 | 11.67 | 11.54 | 11.55 | 7,328 | -0.04(-0.36%) |
Oct 07, 2013 | 11.67 | 11.67 | 11.57 | 11.59 | 3,984 | -0.12(-1.01%) |
Oct 04, 2013 | 11.58 | 11.71 | 11.58 | 11.71 | 11,095 | +0.19(+1.65%) |
Oct 03, 2013 | 11.54 | 11.54 | 11.46 | 11.52 | 2,683 | +0.07(+0.61%) |
Oct 02, 2013 | 11.46 | 11.46 | 11.32 | 11.45 | 7,293 | -0.01(-0.09%) |
Oct 01, 2013 | 11.43 | 11.47 | 11.43 | 11.46 | 6,052 | +0.00(+0.00%) |
Sep 27, 2013 | 11.38 | 11.50 | 11.38 | 11.46 | 9,126 | -0.13(-1.12%) |
Sep 26, 2013 | 11.67 | 11.67 | 11.58 | 11.59 | 4,128 | +0.05(+0.43%) |
Sep 25, 2013 | 11.69 | 11.62 | 11.54 | 11.54 | 46,446 | -0.08(-0.72%) |
Sep 24, 2013 | 11.67 | 11.68 | 11.61 | 11.62 | 2,870 | -0.13(-1.07%) |
Sep 23, 2013 | 11.60 | 11.75 | 11.60 | 11.75 | 8,104 | +0.03(+0.26%) |
Sep 20, 2013 | 11.78 | 11.79 | 11.72 | 11.72 | 9,042 | -0.12(-1.01%) |
Sep 19, 2013 | 11.85 | 11.85 | 11.66 | 11.84 | 7,095 | -0.07(-0.59%) |
Sep 18, 2013 | 11.64 | 11.91 | 11.56 | 11.91 | 17,217 | +0.33(+2.85%) |
Sep 17, 2013 | 11.60 | 11.61 | 11.57 | 11.58 | 9,861 | +0.03(+0.26%) |
Sep 16, 2013 | 11.57 | 11.60 | 11.43 | 11.55 | 4,330 | +0.12(+1.05%) |
Sep 13, 2013 | 11.46 | 11.46 | 11.37 | 11.43 | 11,292 | -0.07(-0.61%) |
Sep 12, 2013 | 11.53 | 11.54 | 11.50 | 11.50 | 3,165 | +0.08(+0.70%) |
Sep 11, 2013 | 11.41 | 11.42 | 11.29 | 11.42 | 6,244 | -0.12(-1.04%) |
Sep 10, 2013 | 11.54 | 11.55 | 11.49 | 11.54 | 10,927 | +0.14(+1.23%) |
Sep 09, 2013 | 11.26 | 11.42 | 11.21 | 11.40 | 14,818 | +0.20(+1.79%) |
Sep 06, 2013 | 11.22 | 11.25 | 11.10 | 11.20 | 16,107 | +0.07(+0.63%) |
Sep 05, 2013 | 11.00 | 11.20 | 11.00 | 11.13 | 8,721 | +0.14(+1.27%) |
Sep 04, 2013 | 10.99 | 11.05 | 10.98 | 10.99 | 5,184 | +0.19(+1.76%) |