Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 13.04 | 13.32 | 13.03 | 13.18 | 0 | +0.23(+1.81%) |
Nov 27, 2013 | 12.43 | 13.03 | 12.31 | 12.95 | 0 | +0.58(+4.66%) |
Nov 26, 2013 | 12.31 | 12.54 | 12.12 | 12.37 | 0 | +0.02(+0.18%) |
Nov 25, 2013 | 12.24 | 12.42 | 12.06 | 12.35 | 4,048,669 | +0.18(+1.46%) |
Nov 22, 2013 | 12.44 | 12.44 | 12.09 | 12.17 | 0 | -0.20(-1.59%) |
Nov 21, 2013 | 12.29 | 12.38 | 12.10 | 12.37 | 3,695,602 | +0.22(+1.84%) |
Nov 20, 2013 | 12.35 | 12.35 | 12.05 | 12.14 | 3,941,970 | -0.04(-0.36%) |
Nov 19, 2013 | 12.47 | 12.51 | 12.13 | 12.19 | 2,781,599 | -0.20(-1.64%) |
Nov 18, 2013 | 12.59 | 12.95 | 12.36 | 12.39 | 4,621,776 | -0.10(-0.76%) |
Nov 15, 2013 | 12.18 | 12.49 | 12.09 | 12.49 | 0 | +0.31(+2.52%) |
Nov 14, 2013 | 11.57 | 12.47 | 11.56 | 12.18 | 10,125,501 | -0.56(-4.41%) |
Nov 13, 2013 | 12.30 | 12.89 | 12.22 | 12.74 | 6,679,230 | +0.42(+3.44%) |
Nov 12, 2013 | 12.26 | 12.35 | 12.13 | 12.32 | 2,791,764 | +0.04(+0.36%) |
Nov 11, 2013 | 12.24 | 12.47 | 12.12 | 12.27 | 2,645,999 | +0.04(+0.33%) |
Nov 08, 2013 | 12.25 | 12.26 | 11.67 | 12.23 | 0 | +0.47(+3.99%) |
Nov 07, 2013 | 12.07 | 12.17 | 11.54 | 11.76 | 4,719,312 | -0.20(-1.70%) |
Nov 06, 2013 | 12.18 | 12.27 | 11.91 | 11.97 | 3,547,064 | -0.24(-1.95%) |
Nov 05, 2013 | 12.30 | 12.39 | 11.97 | 12.21 | 2,067,826 | -0.06(-0.49%) |
Nov 04, 2013 | 12.39 | 12.45 | 12.16 | 12.27 | 2,273,772 | -0.05(-0.42%) |
Nov 01, 2013 | 12.49 | 12.64 | 12.23 | 12.32 | 0 | -0.08(-0.61%) |
Oct 31, 2013 | 12.29 | 12.56 | 11.84 | 12.39 | 4,634,093 | +0.15(+1.21%) |
Oct 30, 2013 | 12.75 | 12.87 | 12.12 | 12.24 | 5,213,116 | -0.40(-3.17%) |
Oct 29, 2013 | 12.12 | 12.84 | 12.10 | 12.64 | 5,270,649 | +0.65(+5.39%) |
Oct 28, 2013 | 13.16 | 13.21 | 11.94 | 12.00 | 11,014,614 | -1.37(-10.28%) |
Oct 25, 2013 | 13.41 | 13.47 | 13.22 | 13.37 | 0 | +0.17(+1.28%) |
Oct 24, 2013 | 13.11 | 13.29 | 12.94 | 13.20 | 0 | +0.19(+1.50%) |
Oct 23, 2013 | 13.40 | 13.45 | 12.96 | 13.01 | 3,556,434 | -0.36(-2.68%) |
Oct 22, 2013 | 13.26 | 13.73 | 13.22 | 13.37 | 0 | +0.26(+1.99%) |
Oct 21, 2013 | 13.04 | 13.18 | 12.96 | 13.11 | 2,890,270 | +0.20(+1.56%) |
Oct 18, 2013 | 12.72 | 13.02 | 12.70 | 12.90 | 2,815,892 | +0.10(+0.80%) |
Oct 17, 2013 | 12.80 | 12.85 | 12.76 | 12.80 | 3,430,172 | -0.06(-0.46%) |
Oct 16, 2013 | 12.77 | 12.93 | 12.71 | 12.86 | 2,077,120 | +0.12(+0.97%) |
Oct 15, 2013 | 12.66 | 12.94 | 12.65 | 12.74 | 4,233,952 | -0.03(-0.24%) |
Oct 14, 2013 | 12.64 | 12.83 | 12.59 | 12.77 | 0 | -0.00(-0.01%) |
Oct 11, 2013 | 12.72 | 12.92 | 12.65 | 12.77 | 0 | +0.02(+0.19%) |
Oct 10, 2013 | 12.82 | 12.82 | 12.63 | 12.75 | 0 | +0.07(+0.54%) |
Oct 09, 2013 | 12.23 | 12.81 | 12.22 | 12.68 | 9,119,573 | +0.50(+4.07%) |
Oct 08, 2013 | 13.03 | 13.08 | 12.16 | 12.18 | 7,611,886 | -0.86(-6.59%) |
Oct 07, 2013 | 13.32 | 13.58 | 12.89 | 13.04 | 9,834,658 | -0.28(-2.12%) |
Oct 04, 2013 | 13.33 | 13.44 | 13.27 | 13.32 | 0 | +0.01(+0.11%) |
Oct 03, 2013 | 13.34 | 13.38 | 13.15 | 13.31 | 5,814,790 | +0.00(+0.01%) |
Oct 02, 2013 | 13.21 | 13.37 | 13.17 | 13.31 | 3,314,604 | -0.00(-0.01%) |
Oct 01, 2013 | 13.39 | 13.40 | 13.13 | 13.31 | 3,446,679 | -0.02(-0.12%) |
Sep 30, 2013 | 13.22 | 13.50 | 13.04 | 13.33 | 6,275,308 | +0.17(+1.27%) |
Sep 27, 2013 | 13.22 | 13.25 | 13.09 | 13.16 | 0 | -0.10(-0.76%) |
Sep 26, 2013 | 13.21 | 13.38 | 13.21 | 13.26 | 0 | +0.04(+0.29%) |
Sep 25, 2013 | 13.35 | 13.61 | 13.20 | 13.22 | 3,329,417 | +0.01(+0.04%) |
Sep 24, 2013 | 13.44 | 13.44 | 13.05 | 13.22 | 4,255,362 | -0.14(-1.06%) |
Sep 23, 2013 | 13.60 | 13.80 | 13.24 | 13.36 | 4,380,332 | -0.24(-1.79%) |
Sep 20, 2013 | 13.76 | 13.80 | 13.48 | 13.60 | 0 | -0.20(-1.46%) |
Sep 19, 2013 | 13.61 | 14.04 | 13.61 | 13.80 | 3,143,202 | +0.23(+1.68%) |
Sep 18, 2013 | 13.64 | 13.72 | 13.40 | 13.58 | 0 | -0.04(-0.30%) |
Sep 17, 2013 | 13.79 | 14.01 | 13.54 | 13.62 | 0 | -0.13(-0.96%) |
Sep 16, 2013 | 13.54 | 13.90 | 13.27 | 13.75 | 0 | +0.48(+3.60%) |
Sep 13, 2013 | 13.71 | 13.75 | 13.19 | 13.27 | 0 | -0.45(-3.29%) |
Sep 12, 2013 | 13.63 | 14.10 | 13.61 | 13.72 | 0 | +0.13(+0.99%) |
Sep 11, 2013 | 13.45 | 13.72 | 13.41 | 13.59 | 4,351,623 | +0.14(+1.01%) |
Sep 10, 2013 | 13.34 | 13.46 | 13.26 | 13.45 | 0 | +0.27(+2.03%) |
Sep 09, 2013 | 13.51 | 13.66 | 13.17 | 13.19 | 5,809,963 | -0.30(-2.22%) |
Sep 06, 2013 | 13.25 | 13.52 | 13.20 | 13.48 | 0 | +0.23(+1.73%) |
Sep 05, 2013 | 13.39 | 13.49 | 13.19 | 13.26 | 0 | -0.13(-0.97%) |
Sep 04, 2013 | 13.44 | 13.49 | 13.17 | 13.39 | 0 | -0.11(-0.79%) |