Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 11.28 | 11.41 | 11.17 | 11.37 | 0 | +0.10(+0.89%) |
Nov 27, 2013 | 11.21 | 11.33 | 11.03 | 11.27 | 0 | +0.03(+0.27%) |
Nov 26, 2013 | 10.86 | 11.34 | 10.77 | 11.24 | 0 | +0.43(+3.98%) |
Nov 25, 2013 | 10.73 | 11.05 | 10.60 | 10.81 | 770,232 | -0.20(-1.82%) |
Nov 22, 2013 | 11.17 | 11.24 | 10.76 | 11.01 | 0 | -0.23(-2.05%) |
Nov 21, 2013 | 11.17 | 11.33 | 10.78 | 11.24 | 681,496 | +0.07(+0.63%) |
Nov 20, 2013 | 11.11 | 11.45 | 10.69 | 11.17 | 0 | +0.16(+1.45%) |
Nov 19, 2013 | 11.38 | 11.72 | 11.00 | 11.01 | 1,167,110 | -0.41(-3.59%) |
Nov 18, 2013 | 12.77 | 12.79 | 11.23 | 11.42 | 0 | -1.96(-14.65%) |
Nov 15, 2013 | 14.10 | 15.47 | 13.02 | 13.38 | 0 | -0.68(-4.84%) |
Nov 14, 2013 | 14.19 | 14.23 | 13.97 | 14.06 | 0 | +0.14(+1.01%) |
Nov 12, 2013 | 13.98 | 14.09 | 13.39 | 13.92 | 0 | -0.07(-0.50%) |
Nov 11, 2013 | 13.50 | 14.00 | 13.40 | 13.99 | 0 | +0.65(+4.87%) |
Nov 08, 2013 | 13.02 | 13.40 | 12.82 | 13.34 | 0 | +0.34(+2.62%) |
Nov 07, 2013 | 13.09 | 13.47 | 12.80 | 13.00 | 993,191 | +0.00(+0.00%) |
Nov 06, 2013 | 13.91 | 13.91 | 12.00 | 13.00 | 2,987,861 | +1.23(+10.45%) |
Nov 05, 2013 | 11.62 | 11.87 | 11.35 | 11.77 | 757,013 | +0.22(+1.90%) |
Nov 04, 2013 | 11.49 | 11.67 | 11.27 | 11.55 | 800,735 | +0.18(+1.58%) |
Nov 01, 2013 | 10.90 | 11.43 | 10.80 | 11.37 | 0 | +0.46(+4.22%) |
Oct 31, 2013 | 11.36 | 11.52 | 10.81 | 10.91 | 454,262 | -0.39(-3.45%) |
Oct 30, 2013 | 11.18 | 11.48 | 11.01 | 11.30 | 546,110 | +0.18(+1.62%) |
Oct 29, 2013 | 11.30 | 11.51 | 11.00 | 11.12 | 0 | -0.18(-1.59%) |
Oct 28, 2013 | 11.51 | 11.65 | 11.09 | 11.30 | 0 | -0.04(-0.35%) |
Oct 25, 2013 | 12.82 | 12.95 | 10.69 | 11.34 | 0 | -1.79(-13.63%) |
Oct 24, 2013 | 13.73 | 13.75 | 13.01 | 13.13 | 798,283 | +0.27(+2.10%) |
Oct 23, 2013 | 12.93 | 13.15 | 12.82 | 12.86 | 0 | -0.11(-0.85%) |
Oct 22, 2013 | 13.55 | 13.71 | 12.90 | 12.97 | 551,194 | -0.56(-4.14%) |
Oct 21, 2013 | 13.45 | 13.88 | 13.45 | 13.53 | 492,403 | -0.03(-0.22%) |
Oct 18, 2013 | 13.93 | 13.93 | 13.25 | 13.56 | 624,485 | -0.23(-1.67%) |
Oct 17, 2013 | 13.88 | 13.95 | 13.65 | 13.79 | 304,692 | -0.11(-0.79%) |
Oct 16, 2013 | 13.79 | 14.20 | 13.71 | 13.90 | 269,297 | +0.23(+1.68%) |
Oct 15, 2013 | 13.78 | 14.26 | 13.36 | 13.67 | 541,841 | -0.09(-0.65%) |
Oct 14, 2013 | 13.75 | 14.25 | 13.65 | 13.76 | 547,797 | -0.04(-0.29%) |
Oct 11, 2013 | 13.86 | 14.33 | 13.64 | 13.80 | 0 | -0.11(-0.79%) |
Oct 10, 2013 | 14.55 | 14.85 | 13.57 | 13.91 | 773,415 | -0.44(-3.07%) |
Oct 09, 2013 | 14.06 | 14.44 | 13.88 | 14.35 | 0 | +0.32(+2.28%) |
Oct 08, 2013 | 15.07 | 15.32 | 13.91 | 14.03 | 708,401 | -1.05(-6.96%) |
Oct 07, 2013 | 15.26 | 15.26 | 15.00 | 15.08 | 0 | -0.44(-2.84%) |
Oct 04, 2013 | 15.13 | 15.63 | 14.95 | 15.52 | 0 | +0.40(+2.65%) |
Oct 03, 2013 | 15.20 | 15.43 | 14.80 | 15.12 | 0 | -0.20(-1.31%) |
Oct 02, 2013 | 15.68 | 16.00 | 15.30 | 15.32 | 349,945 | -0.45(-2.85%) |
Oct 01, 2013 | 15.10 | 15.85 | 15.10 | 15.77 | 300,780 | +0.62(+4.09%) |
Sep 27, 2013 | 15.32 | 15.50 | 15.10 | 15.15 | 0 | -0.25(-1.62%) |
Sep 26, 2013 | 15.50 | 15.75 | 15.31 | 15.40 | 440,502 | -0.09(-0.58%) |
Sep 25, 2013 | 15.48 | 15.59 | 15.40 | 15.49 | 505,999 | +0.01(+0.06%) |
Sep 24, 2013 | 15.47 | 15.65 | 15.21 | 15.48 | 827,080 | +0.22(+1.44%) |
Sep 23, 2013 | 15.20 | 15.31 | 14.82 | 15.26 | 389,419 | +0.01(+0.07%) |
Sep 20, 2013 | 15.48 | 15.54 | 15.22 | 15.25 | 0 | -0.22(-1.42%) |
Sep 19, 2013 | 15.55 | 15.76 | 15.20 | 15.47 | 297,941 | -0.04(-0.26%) |
Sep 18, 2013 | 15.65 | 15.85 | 15.27 | 15.51 | 0 | -0.16(-1.02%) |
Sep 17, 2013 | 15.16 | 15.79 | 14.90 | 15.67 | 0 | +0.52(+3.43%) |
Sep 16, 2013 | 15.38 | 15.51 | 15.12 | 15.15 | 0 | -0.24(-1.56%) |
Sep 13, 2013 | 14.85 | 15.41 | 14.85 | 15.39 | 0 | +0.60(+4.06%) |
Sep 12, 2013 | 14.65 | 14.96 | 14.62 | 14.79 | 0 | +0.11(+0.75%) |
Sep 11, 2013 | 15.15 | 15.15 | 14.59 | 14.68 | 0 | -0.48(-3.17%) |
Sep 10, 2013 | 15.95 | 15.97 | 15.12 | 15.16 | 499,534 | -0.72(-4.53%) |
Sep 09, 2013 | 15.67 | 16.00 | 15.60 | 15.88 | 0 | +0.26(+1.66%) |
Sep 06, 2013 | 15.85 | 15.85 | 15.25 | 15.62 | 0 | -0.24(-1.51%) |
Sep 05, 2013 | 15.62 | 16.06 | 15.40 | 15.86 | 0 | +0.26(+1.67%) |
Sep 04, 2013 | 16.07 | 16.09 | 15.21 | 15.60 | 460,296 | -0.40(-2.50%) |