Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 11.86 | 12.02 | 11.80 | 12.00 | 0 | +0.21(+1.74%) |
Nov 27, 2013 | 11.70 | 11.81 | 11.70 | 11.79 | 0 | +0.08(+0.68%) |
Nov 26, 2013 | 11.67 | 11.74 | 11.53 | 11.72 | 0 | +0.02(+0.18%) |
Nov 25, 2013 | 11.88 | 11.94 | 11.67 | 11.69 | 0 | -0.17(-1.40%) |
Nov 22, 2013 | 11.80 | 11.89 | 11.79 | 11.86 | 0 | +0.06(+0.52%) |
Nov 21, 2013 | 11.73 | 11.83 | 11.64 | 11.80 | 3,712,590 | +0.12(+1.04%) |
Nov 20, 2013 | 11.83 | 11.83 | 11.66 | 11.68 | 0 | -0.04(-0.38%) |
Nov 19, 2013 | 11.76 | 11.79 | 11.68 | 11.72 | 4,949,857 | -0.09(-0.73%) |
Nov 18, 2013 | 12.10 | 12.15 | 11.75 | 11.81 | 7,177,987 | -0.29(-2.43%) |
Nov 15, 2013 | 12.22 | 12.22 | 12.06 | 12.10 | 0 | -0.12(-0.94%) |
Nov 14, 2013 | 12.00 | 12.26 | 12.00 | 12.22 | 0 | +0.11(+0.88%) |
Nov 12, 2013 | 11.89 | 12.16 | 11.85 | 12.11 | 8,416,620 | +0.22(+1.83%) |
Nov 11, 2013 | 11.46 | 11.90 | 11.44 | 11.89 | 7,205,804 | +0.41(+3.53%) |
Nov 08, 2013 | 11.50 | 11.64 | 11.30 | 11.49 | 0 | -0.01(-0.11%) |
Nov 07, 2013 | 11.54 | 11.58 | 11.33 | 11.50 | 4,540,749 | -0.03(-0.22%) |
Nov 06, 2013 | 11.71 | 11.72 | 11.52 | 11.52 | 5,971,039 | -0.05(-0.41%) |
Nov 05, 2013 | 11.63 | 11.68 | 11.36 | 11.57 | 11,212,637 | -0.06(-0.50%) |
Nov 04, 2013 | 11.45 | 11.81 | 11.38 | 11.63 | 7,132,365 | +0.24(+2.07%) |
Nov 01, 2013 | 11.19 | 11.48 | 11.17 | 11.40 | 0 | +0.24(+2.17%) |
Oct 31, 2013 | 11.03 | 11.17 | 11.02 | 11.15 | 6,739,740 | +0.08(+0.75%) |
Oct 30, 2013 | 10.65 | 11.19 | 10.47 | 11.07 | 53,472,588 | -1.03(-8.48%) |
Oct 29, 2013 | 11.99 | 12.13 | 11.94 | 12.10 | 9,409,482 | +0.18(+1.54%) |
Oct 28, 2013 | 11.76 | 11.92 | 11.65 | 11.91 | 4,523,587 | +0.15(+1.30%) |
Oct 25, 2013 | 11.87 | 11.90 | 11.69 | 11.76 | 0 | -0.06(-0.55%) |
Oct 24, 2013 | 11.69 | 11.91 | 11.66 | 11.82 | 4,934,867 | +0.17(+1.49%) |
Oct 23, 2013 | 11.57 | 11.67 | 11.52 | 11.65 | 3,644,021 | +0.04(+0.31%) |
Oct 22, 2013 | 11.55 | 11.67 | 11.45 | 11.61 | 4,687,641 | +0.11(+0.94%) |
Oct 21, 2013 | 10.88 | 11.66 | 10.88 | 11.51 | 5,082,244 | +0.16(+1.38%) |
Oct 18, 2013 | 11.39 | 11.45 | 11.24 | 11.35 | 6,348,187 | -0.08(-0.69%) |
Oct 17, 2013 | 11.44 | 11.45 | 11.29 | 11.43 | 0 | -0.04(-0.35%) |
Oct 16, 2013 | 11.42 | 11.52 | 11.36 | 11.47 | 2,281,291 | +0.08(+0.70%) |
Oct 15, 2013 | 11.46 | 11.55 | 11.31 | 11.39 | 3,259,285 | -0.11(-0.94%) |
Oct 14, 2013 | 11.59 | 11.65 | 11.44 | 11.50 | 3,669,914 | -0.12(-1.06%) |
Oct 11, 2013 | 11.42 | 11.66 | 11.42 | 11.62 | 0 | +0.15(+1.31%) |
Oct 10, 2013 | 11.17 | 11.50 | 11.16 | 11.47 | 0 | +0.37(+3.33%) |
Oct 09, 2013 | 11.10 | 11.20 | 10.97 | 11.10 | 4,685,741 | -0.03(-0.24%) |
Oct 08, 2013 | 11.51 | 11.59 | 11.12 | 11.13 | 5,539,653 | -0.38(-3.27%) |
Oct 07, 2013 | 11.49 | 11.59 | 11.40 | 11.50 | 3,508,565 | -0.04(-0.34%) |
Oct 04, 2013 | 11.44 | 11.61 | 11.41 | 11.54 | 0 | +0.10(+0.88%) |
Oct 03, 2013 | 11.62 | 11.70 | 11.41 | 11.44 | 4,425,159 | -0.18(-1.56%) |
Oct 02, 2013 | 11.41 | 11.80 | 11.41 | 11.62 | 7,297,698 | +0.17(+1.48%) |
Oct 01, 2013 | 11.38 | 11.54 | 11.38 | 11.46 | 3,425,005 | +0.07(+0.59%) |
Sep 27, 2013 | 11.38 | 11.41 | 11.32 | 11.39 | 0 | -0.04(-0.31%) |
Sep 26, 2013 | 11.33 | 11.43 | 11.28 | 11.42 | 2,641,795 | +0.11(+1.00%) |
Sep 25, 2013 | 11.28 | 11.33 | 11.19 | 11.31 | 2,912,990 | +0.05(+0.44%) |
Sep 24, 2013 | 11.20 | 11.35 | 11.12 | 11.26 | 2,625,681 | +0.09(+0.80%) |
Sep 23, 2013 | 11.16 | 11.18 | 11.08 | 11.17 | 0 | +0.02(+0.15%) |
Sep 20, 2013 | 10.93 | 11.21 | 10.76 | 11.15 | 0 | -0.05(-0.45%) |
Sep 19, 2013 | 11.22 | 11.28 | 11.15 | 11.21 | 0 | +0.08(+0.68%) |
Sep 18, 2013 | 11.22 | 11.29 | 11.00 | 11.13 | 0 | -0.07(-0.63%) |
Sep 17, 2013 | 10.99 | 11.22 | 10.97 | 11.20 | 0 | +0.05(+0.41%) |
Sep 16, 2013 | 11.21 | 11.33 | 11.13 | 11.15 | 0 | +0.06(+0.55%) |
Sep 13, 2013 | 11.14 | 11.22 | 11.09 | 11.09 | 0 | -0.01(-0.07%) |
Sep 12, 2013 | 11.08 | 11.12 | 11.00 | 11.10 | 0 | -0.00(-0.02%) |
Sep 11, 2013 | 10.99 | 11.11 | 10.90 | 11.10 | 0 | +0.09(+0.82%) |
Sep 10, 2013 | 10.97 | 11.09 | 10.93 | 11.02 | 0 | +0.08(+0.71%) |
Sep 09, 2013 | 10.70 | 11.02 | 10.67 | 10.94 | 5,471,297 | +0.09(+0.87%) |
Sep 06, 2013 | 10.74 | 10.90 | 10.67 | 10.84 | 0 | +0.03(+0.31%) |
Sep 05, 2013 | 10.63 | 10.82 | 10.61 | 10.81 | 0 | +0.20(+1.93%) |
Sep 04, 2013 | 10.43 | 10.61 | 10.41 | 10.61 | 3,072,252 | +0.22(+2.13%) |