Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 11.62 | 11.94 | 11.54 | 11.77 | 50,060 | +0.21(+1.79%) |
Nov 27, 2013 | 11.50 | 11.57 | 11.50 | 11.57 | 17,480 | +0.04(+0.36%) |
Nov 26, 2013 | 11.55 | 11.56 | 11.50 | 11.52 | 32,612 | +0.01(+0.09%) |
Nov 25, 2013 | 11.54 | 11.70 | 11.50 | 11.51 | 59,697 | -0.06(-0.49%) |
Nov 22, 2013 | 11.53 | 11.62 | 11.52 | 11.57 | 69,596 | +0.03(+0.27%) |
Nov 21, 2013 | 11.51 | 11.64 | 11.51 | 11.54 | 49,520 | +0.02(+0.18%) |
Nov 20, 2013 | 11.67 | 11.73 | 11.50 | 11.52 | 49,265 | -0.17(-1.46%) |
Nov 19, 2013 | 12.02 | 12.02 | 11.59 | 11.69 | 107,778 | -0.23(-1.91%) |
Nov 18, 2013 | 11.93 | 12.02 | 11.79 | 11.92 | 52,492 | +0.10(+0.83%) |
Nov 15, 2013 | 11.92 | 12.06 | 11.80 | 11.82 | 52,094 | +0.11(+0.91%) |
Nov 14, 2013 | 11.63 | 11.83 | 11.63 | 11.71 | 28,402 | +0.16(+1.41%) |
Nov 12, 2013 | 11.57 | 11.57 | 11.49 | 11.55 | 15,691 | +0.03(+0.26%) |
Nov 11, 2013 | 11.61 | 11.61 | 11.48 | 11.52 | 22,151 | -0.01(-0.04%) |
Nov 08, 2013 | 11.77 | 11.77 | 11.46 | 11.52 | 27,412 | -0.06(-0.53%) |
Nov 07, 2013 | 11.87 | 11.87 | 11.58 | 11.58 | 33,497 | -0.14(-1.17%) |
Nov 06, 2013 | 11.77 | 11.77 | 11.58 | 11.72 | 23,897 | +0.06(+0.52%) |
Nov 05, 2013 | 11.73 | 11.77 | 11.59 | 11.66 | 39,176 | -0.07(-0.61%) |
Nov 04, 2013 | 11.87 | 11.91 | 11.66 | 11.73 | 25,603 | -0.07(-0.56%) |
Nov 01, 2013 | 11.83 | 11.94 | 11.63 | 11.80 | 24,805 | +0.07(+0.56%) |
Oct 31, 2013 | 11.77 | 11.77 | 11.65 | 11.73 | 31,886 | +0.05(+0.39%) |
Oct 30, 2013 | 11.70 | 11.70 | 11.58 | 11.69 | 21,634 | +0.12(+1.01%) |
Oct 29, 2013 | 11.45 | 11.57 | 11.40 | 11.57 | 54,461 | +0.13(+1.11%) |
Oct 28, 2013 | 11.71 | 11.73 | 11.40 | 11.44 | 76,176 | -0.21(-1.79%) |
Oct 25, 2013 | 11.71 | 11.71 | 11.53 | 11.65 | 30,094 | +0.05(+0.39%) |
Oct 24, 2013 | 11.63 | 11.68 | 11.53 | 11.61 | 19,214 | +0.06(+0.48%) |
Oct 23, 2013 | 11.64 | 11.71 | 11.38 | 11.55 | 54,723 | +0.02(+0.18%) |
Oct 22, 2013 | 11.48 | 11.58 | 11.41 | 11.53 | 36,092 | +0.14(+1.21%) |
Oct 21, 2013 | 11.43 | 11.49 | 11.33 | 11.39 | 35,438 | +0.02(+0.18%) |
Oct 18, 2013 | 11.27 | 11.37 | 11.22 | 11.37 | 30,640 | +0.15(+1.32%) |
Oct 17, 2013 | 11.13 | 11.29 | 11.13 | 11.22 | 22,534 | +0.09(+0.82%) |
Oct 16, 2013 | 11.18 | 11.26 | 11.09 | 11.13 | 24,534 | -0.04(-0.36%) |
Oct 15, 2013 | 11.27 | 11.27 | 11.08 | 11.17 | 24,343 | -0.04(-0.32%) |
Oct 14, 2013 | 11.10 | 11.24 | 11.10 | 11.21 | 16,459 | +0.06(+0.55%) |
Oct 11, 2013 | 11.08 | 11.15 | 10.83 | 11.15 | 21,836 | +0.12(+1.11%) |
Oct 10, 2013 | 11.00 | 11.09 | 10.96 | 11.02 | 29,569 | +0.04(+0.37%) |
Oct 09, 2013 | 11.14 | 11.14 | 10.95 | 10.98 | 34,791 | -0.09(-0.78%) |
Oct 08, 2013 | 11.23 | 11.27 | 10.98 | 11.07 | 43,023 | -0.11(-1.00%) |
Oct 07, 2013 | 11.29 | 11.36 | 11.14 | 11.18 | 50,732 | -0.11(-0.95%) |
Oct 04, 2013 | 11.23 | 11.32 | 11.23 | 11.29 | 28,035 | -0.04(-0.36%) |
Oct 03, 2013 | 11.39 | 11.43 | 11.22 | 11.33 | 33,577 | -0.02(-0.13%) |
Oct 02, 2013 | 11.38 | 11.38 | 11.22 | 11.35 | 17,322 | -0.04(-0.31%) |
Oct 01, 2013 | 11.29 | 11.40 | 11.20 | 11.38 | 44,738 | +0.04(+0.35%) |
Sep 27, 2013 | 11.44 | 11.50 | 11.32 | 11.34 | 29,019 | -0.04(-0.35%) |
Sep 26, 2013 | 11.33 | 11.71 | 11.32 | 11.38 | 39,996 | +0.11(+0.95%) |
Sep 25, 2013 | 11.28 | 11.28 | 11.22 | 11.27 | 31,628 | -0.07(-0.58%) |
Sep 24, 2013 | 11.41 | 11.44 | 11.23 | 11.34 | 41,768 | -0.03(-0.27%) |
Sep 23, 2013 | 11.37 | 11.47 | 11.27 | 11.37 | 53,233 | +0.04(+0.36%) |
Sep 20, 2013 | 11.47 | 11.47 | 11.22 | 11.33 | 51,833 | -0.07(-0.63%) |
Sep 19, 2013 | 11.36 | 11.55 | 11.30 | 11.40 | 42,459 | +0.11(+0.95%) |
Sep 18, 2013 | 11.12 | 11.35 | 11.00 | 11.29 | 44,587 | +0.24(+2.16%) |
Sep 17, 2013 | 11.27 | 11.30 | 10.98 | 11.06 | 50,689 | -0.14(-1.27%) |
Sep 16, 2013 | 11.27 | 11.38 | 11.17 | 11.20 | 63,891 | +0.04(+0.36%) |
Sep 13, 2013 | 11.36 | 11.36 | 11.11 | 11.16 | 48,227 | -0.13(-1.17%) |
Sep 12, 2013 | 11.25 | 11.48 | 11.22 | 11.29 | 45,455 | +0.00(+0.00%) |
Sep 11, 2013 | 11.38 | 11.44 | 11.28 | 11.29 | 44,168 | -0.01(-0.09%) |
Sep 10, 2013 | 11.51 | 11.51 | 11.27 | 11.30 | 38,186 | -0.09(-0.80%) |
Sep 09, 2013 | 11.36 | 11.50 | 11.35 | 11.39 | 27,003 | +0.14(+1.22%) |
Sep 06, 2013 | 11.28 | 11.32 | 11.23 | 11.25 | 20,172 | -0.08(-0.67%) |
Sep 05, 2013 | 11.40 | 11.40 | 11.19 | 11.33 | 20,058 | +0.03(+0.27%) |
Sep 04, 2013 | 11.57 | 11.57 | 11.11 | 11.30 | 61,893 | -0.23(-2.03%) |