Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 11.88 | 12.13 | 11.87 | 12.01 | 0 | +0.21(+1.82%) |
Nov 27, 2013 | 11.32 | 11.87 | 11.22 | 11.79 | 0 | +0.53(+4.66%) |
Nov 26, 2013 | 11.21 | 11.42 | 11.04 | 11.27 | 0 | +0.02(+0.18%) |
Nov 25, 2013 | 11.15 | 11.32 | 10.98 | 11.25 | 4,444,384 | +0.16(+1.46%) |
Nov 22, 2013 | 11.33 | 11.33 | 11.01 | 11.09 | 0 | -0.18(-1.59%) |
Nov 21, 2013 | 11.20 | 11.28 | 11.03 | 11.27 | 4,056,808 | +0.20(+1.84%) |
Nov 20, 2013 | 11.25 | 11.25 | 10.98 | 11.06 | 4,327,256 | -0.04(-0.36%) |
Nov 19, 2013 | 11.36 | 11.39 | 11.05 | 11.10 | 3,053,470 | -0.19(-1.64%) |
Nov 18, 2013 | 11.47 | 11.80 | 11.26 | 11.29 | 5,073,505 | -0.09(-0.76%) |
Nov 15, 2013 | 11.10 | 11.38 | 11.01 | 11.37 | 0 | +0.28(+2.52%) |
Nov 14, 2013 | 10.54 | 11.36 | 10.53 | 11.10 | 11,115,161 | -0.51(-4.41%) |
Nov 13, 2013 | 11.20 | 11.74 | 11.13 | 11.61 | 7,332,054 | +0.39(+3.44%) |
Nov 12, 2013 | 11.17 | 11.25 | 11.05 | 11.22 | 3,064,629 | +0.04(+0.36%) |
Nov 11, 2013 | 11.15 | 11.36 | 11.04 | 11.18 | 2,904,618 | +0.04(+0.33%) |
Nov 08, 2013 | 11.16 | 11.17 | 10.64 | 11.14 | 0 | +0.43(+4.00%) |
Nov 07, 2013 | 11.00 | 11.08 | 10.51 | 10.72 | 5,180,575 | -0.19(-1.70%) |
Nov 06, 2013 | 11.10 | 11.18 | 10.85 | 10.90 | 3,893,752 | -0.22(-1.96%) |
Nov 05, 2013 | 11.21 | 11.29 | 10.91 | 11.12 | 2,269,935 | -0.06(-0.49%) |
Nov 04, 2013 | 11.29 | 11.34 | 11.08 | 11.17 | 2,496,009 | -0.05(-0.42%) |
Nov 01, 2013 | 11.38 | 11.51 | 11.15 | 11.22 | 0 | -0.07(-0.61%) |
Oct 31, 2013 | 11.20 | 11.44 | 10.79 | 11.29 | 5,087,027 | +0.14(+1.21%) |
Oct 30, 2013 | 11.62 | 11.72 | 11.04 | 11.15 | 5,722,643 | -0.36(-3.16%) |
Oct 29, 2013 | 11.04 | 11.70 | 11.02 | 11.52 | 5,785,799 | +0.59(+5.39%) |
Oct 28, 2013 | 11.99 | 12.04 | 10.88 | 10.93 | 12,091,176 | -1.25(-10.28%) |
Oct 25, 2013 | 12.22 | 12.27 | 12.04 | 12.18 | 0 | +0.15(+1.28%) |
Oct 24, 2013 | 11.94 | 12.11 | 11.79 | 12.03 | 0 | +0.18(+1.50%) |
Oct 23, 2013 | 12.21 | 12.25 | 11.80 | 11.85 | 3,904,038 | -0.33(-2.68%) |
Oct 22, 2013 | 12.07 | 12.51 | 12.04 | 12.18 | 0 | +0.24(+1.99%) |
Oct 21, 2013 | 11.88 | 12.01 | 11.81 | 11.94 | 3,172,763 | +0.18(+1.56%) |
Oct 18, 2013 | 11.59 | 11.86 | 11.57 | 11.76 | 3,091,116 | +0.09(+0.80%) |
Oct 17, 2013 | 11.66 | 11.70 | 11.62 | 11.66 | 3,765,435 | -0.05(-0.46%) |
Oct 16, 2013 | 11.64 | 11.78 | 11.58 | 11.72 | 2,280,137 | +0.11(+0.97%) |
Oct 15, 2013 | 11.53 | 11.79 | 11.52 | 11.60 | 4,647,776 | -0.03(-0.24%) |
Oct 14, 2013 | 11.52 | 11.69 | 11.47 | 11.63 | 0 | -0.00(-0.01%) |
Oct 11, 2013 | 11.58 | 11.77 | 11.52 | 11.63 | 0 | +0.02(+0.19%) |
Oct 10, 2013 | 11.68 | 11.68 | 11.51 | 11.61 | 0 | +0.06(+0.54%) |
Oct 09, 2013 | 11.14 | 11.67 | 11.13 | 11.55 | 10,010,914 | +0.45(+4.07%) |
Oct 08, 2013 | 11.87 | 11.92 | 11.08 | 11.10 | 8,355,868 | -0.78(-6.59%) |
Oct 07, 2013 | 12.14 | 12.37 | 11.75 | 11.88 | 10,795,891 | -0.26(-2.12%) |
Oct 04, 2013 | 12.14 | 12.24 | 12.09 | 12.14 | 0 | +0.01(+0.11%) |
Oct 03, 2013 | 12.15 | 12.19 | 11.98 | 12.12 | 6,383,124 | +0.00(+0.01%) |
Oct 02, 2013 | 12.03 | 12.18 | 12.00 | 12.12 | 3,638,572 | -0.00(-0.01%) |
Oct 01, 2013 | 12.20 | 12.21 | 11.96 | 12.12 | 3,783,555 | -0.02(-0.12%) |
Sep 30, 2013 | 12.04 | 12.29 | 11.88 | 12.14 | 6,888,653 | +0.15(+1.27%) |
Sep 27, 2013 | 12.04 | 12.07 | 11.93 | 11.99 | 0 | -0.09(-0.76%) |
Sep 26, 2013 | 12.04 | 12.19 | 12.04 | 12.08 | 0 | +0.04(+0.29%) |
Sep 25, 2013 | 12.16 | 12.40 | 12.02 | 12.04 | 3,654,832 | +0.01(+0.04%) |
Sep 24, 2013 | 12.24 | 12.25 | 11.88 | 12.04 | 4,671,278 | -0.13(-1.06%) |
Sep 23, 2013 | 12.39 | 12.57 | 12.06 | 12.17 | 4,808,464 | -0.22(-1.79%) |
Sep 20, 2013 | 12.53 | 12.57 | 12.28 | 12.39 | 0 | -0.18(-1.46%) |
Sep 19, 2013 | 12.40 | 12.79 | 12.40 | 12.57 | 3,450,417 | +0.21(+1.68%) |
Sep 18, 2013 | 12.43 | 12.50 | 12.21 | 12.37 | 0 | -0.04(-0.30%) |
Sep 17, 2013 | 12.56 | 12.76 | 12.33 | 12.40 | 0 | -0.12(-0.96%) |
Sep 16, 2013 | 12.34 | 12.67 | 12.09 | 12.52 | 0 | +0.43(+3.60%) |
Sep 13, 2013 | 12.49 | 12.53 | 12.01 | 12.09 | 0 | -0.41(-3.29%) |
Sep 12, 2013 | 12.42 | 12.84 | 12.40 | 12.50 | 0 | +0.12(+0.99%) |
Sep 11, 2013 | 12.25 | 12.50 | 12.22 | 12.38 | 4,776,948 | +0.12(+1.01%) |
Sep 10, 2013 | 12.16 | 12.26 | 12.08 | 12.26 | 0 | +0.24(+2.03%) |
Sep 09, 2013 | 12.30 | 12.44 | 12.00 | 12.01 | 6,377,826 | -0.27(-2.22%) |
Sep 06, 2013 | 12.07 | 12.31 | 12.02 | 12.28 | 0 | +0.21(+1.73%) |
Sep 05, 2013 | 12.20 | 12.29 | 12.02 | 12.07 | 0 | -0.12(-0.97%) |
Sep 04, 2013 | 12.24 | 12.29 | 12.00 | 12.19 | 0 | -0.10(-0.79%) |