Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 13.98 | 14.00 | 13.89 | 13.94 | 47,385 | +0.01(+0.06%) |
Nov 27, 2013 | 13.65 | 14.01 | 13.65 | 13.93 | 118,445 | +0.17(+1.25%) |
Nov 26, 2013 | 13.57 | 13.99 | 13.38 | 13.76 | 249,226 | +0.19(+1.39%) |
Nov 25, 2013 | 13.75 | 13.81 | 13.11 | 13.57 | 285,178 | -0.25(-1.80%) |
Nov 22, 2013 | 12.29 | 13.85 | 12.29 | 13.82 | 517,755 | +1.61(+13.16%) |
Nov 21, 2013 | 12.07 | 12.21 | 11.87 | 12.21 | 199,605 | +0.19(+1.57%) |
Nov 20, 2013 | 11.88 | 12.12 | 11.88 | 12.02 | 99,256 | +0.13(+1.08%) |
Nov 19, 2013 | 11.93 | 11.99 | 11.87 | 11.89 | 152,168 | +0.00(+0.00%) |
Nov 18, 2013 | 11.86 | 11.99 | 11.81 | 11.89 | 105,404 | -0.03(-0.29%) |
Nov 15, 2013 | 11.91 | 11.95 | 11.84 | 11.93 | 89,209 | +0.00(+0.00%) |
Nov 14, 2013 | 11.86 | 11.96 | 11.84 | 11.93 | 112,392 | +0.26(+2.21%) |
Nov 12, 2013 | 11.56 | 11.79 | 11.56 | 11.67 | 112,459 | +0.10(+0.89%) |
Nov 11, 2013 | 11.27 | 11.64 | 11.23 | 11.57 | 107,822 | +0.32(+2.83%) |
Nov 08, 2013 | 11.09 | 11.28 | 11.09 | 11.25 | 107,529 | +0.16(+1.47%) |
Nov 07, 2013 | 11.39 | 11.40 | 11.03 | 11.09 | 320,461 | -0.53(-4.59%) |
Nov 06, 2013 | 11.40 | 11.77 | 11.34 | 11.62 | 122,733 | +0.23(+2.04%) |
Nov 05, 2013 | 11.47 | 11.49 | 11.30 | 11.39 | 145,825 | -0.14(-1.19%) |
Nov 04, 2013 | 11.05 | 11.53 | 11.04 | 11.52 | 108,030 | +0.53(+4.85%) |
Nov 01, 2013 | 11.14 | 11.15 | 10.87 | 10.99 | 126,670 | -0.16(-1.46%) |
Oct 31, 2013 | 11.33 | 11.33 | 11.03 | 11.16 | 100,432 | -0.14(-1.22%) |
Oct 30, 2013 | 11.36 | 11.52 | 11.28 | 11.29 | 60,955 | -0.06(-0.53%) |
Oct 29, 2013 | 11.51 | 11.58 | 11.22 | 11.35 | 93,526 | -0.10(-0.90%) |
Oct 28, 2013 | 11.28 | 11.50 | 11.28 | 11.46 | 121,608 | +0.21(+1.91%) |
Oct 25, 2013 | 11.17 | 11.30 | 11.17 | 11.24 | 96,909 | +0.08(+0.69%) |
Oct 24, 2013 | 11.40 | 11.46 | 11.11 | 11.16 | 280,753 | -0.17(-1.52%) |
Oct 23, 2013 | 10.91 | 11.42 | 10.90 | 11.34 | 130,418 | +0.33(+2.97%) |
Oct 22, 2013 | 11.04 | 11.13 | 11.00 | 11.01 | 164,747 | +0.09(+0.79%) |
Oct 21, 2013 | 11.08 | 11.17 | 10.84 | 10.92 | 291,946 | -0.11(-1.01%) |
Oct 18, 2013 | 10.88 | 11.19 | 10.83 | 11.04 | 269,105 | +0.23(+2.15%) |
Oct 17, 2013 | 10.87 | 10.98 | 10.74 | 10.80 | 213,792 | -0.13(-1.18%) |
Oct 16, 2013 | 10.86 | 10.97 | 10.84 | 10.93 | 158,306 | +0.09(+0.79%) |
Oct 15, 2013 | 10.94 | 10.98 | 10.82 | 10.85 | 172,732 | -0.04(-0.39%) |
Oct 14, 2013 | 10.81 | 10.91 | 10.74 | 10.89 | 307,038 | +0.03(+0.24%) |
Oct 11, 2013 | 10.97 | 11.05 | 10.75 | 10.86 | 188,412 | -0.09(-0.86%) |
Oct 10, 2013 | 10.94 | 11.15 | 10.94 | 10.96 | 145,847 | +0.09(+0.79%) |
Oct 09, 2013 | 10.99 | 11.07 | 10.83 | 10.87 | 262,798 | -0.05(-0.47%) |
Oct 08, 2013 | 11.12 | 11.12 | 10.91 | 10.92 | 145,524 | -0.15(-1.40%) |
Oct 07, 2013 | 11.15 | 11.18 | 11.03 | 11.08 | 165,160 | -0.06(-0.54%) |
Oct 04, 2013 | 11.13 | 11.25 | 11.13 | 11.14 | 166,660 | -0.02(-0.15%) |
Oct 03, 2013 | 11.34 | 11.35 | 11.10 | 11.16 | 428,169 | -0.13(-1.14%) |
Oct 02, 2013 | 11.14 | 11.62 | 11.14 | 11.28 | 1,202,693 | +0.23(+2.10%) |
Oct 01, 2013 | 12.68 | 12.68 | 10.91 | 11.05 | 3,715,320 | -2.60(-19.02%) |
Sep 27, 2013 | 13.54 | 13.69 | 13.53 | 13.65 | 153,669 | +0.10(+0.76%) |
Sep 26, 2013 | 13.28 | 13.54 | 13.24 | 13.54 | 561,553 | +0.34(+2.60%) |
Sep 25, 2013 | 13.36 | 13.36 | 13.20 | 13.20 | 388,478 | -0.13(-0.97%) |
Sep 24, 2013 | 13.32 | 13.36 | 13.24 | 13.33 | 116,933 | +0.02(+0.13%) |
Sep 23, 2013 | 13.31 | 13.36 | 13.19 | 13.31 | 218,392 | +0.10(+0.78%) |
Sep 20, 2013 | 13.35 | 13.36 | 13.18 | 13.21 | 193,150 | -0.08(-0.58%) |
Sep 19, 2013 | 13.25 | 13.36 | 13.22 | 13.29 | 129,434 | -0.03(-0.19%) |
Sep 18, 2013 | 13.36 | 13.36 | 13.07 | 13.31 | 222,324 | -0.01(-0.06%) |
Sep 17, 2013 | 13.19 | 13.32 | 13.18 | 13.32 | 50,571 | +0.15(+1.11%) |
Sep 16, 2013 | 13.15 | 13.31 | 13.01 | 13.18 | 138,371 | +0.16(+1.26%) |
Sep 13, 2013 | 12.75 | 13.05 | 12.75 | 13.01 | 238,352 | +0.27(+2.16%) |
Sep 12, 2013 | 12.75 | 12.84 | 12.63 | 12.74 | 85,842 | +0.02(+0.14%) |
Sep 11, 2013 | 12.89 | 12.93 | 12.67 | 12.72 | 92,687 | -0.23(-1.79%) |
Sep 10, 2013 | 12.87 | 12.96 | 12.81 | 12.95 | 212,600 | +0.09(+0.67%) |
Sep 09, 2013 | 12.75 | 12.89 | 12.72 | 12.87 | 67,383 | +0.10(+0.81%) |
Sep 06, 2013 | 12.89 | 12.89 | 12.68 | 12.76 | 74,605 | -0.09(-0.67%) |
Sep 05, 2013 | 12.73 | 12.89 | 12.73 | 12.85 | 121,555 | +0.15(+1.22%) |
Sep 04, 2013 | 12.66 | 12.75 | 12.60 | 12.69 | 93,270 | +0.03(+0.20%) |