Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 11.94 | 12.16 | 11.90 | 12.07 | 2,313,036 | +0.13(+1.06%) |
Nov 27, 2013 | 11.92 | 12.01 | 11.84 | 11.95 | 3,146,977 | +0.06(+0.50%) |
Nov 26, 2013 | 12.01 | 12.06 | 11.88 | 11.89 | 2,468,307 | -0.08(-0.68%) |
Nov 25, 2013 | 11.94 | 12.03 | 11.88 | 11.97 | 3,340,673 | +0.10(+0.81%) |
Nov 22, 2013 | 12.04 | 12.04 | 11.75 | 11.87 | 3,897,042 | -0.17(-1.42%) |
Nov 21, 2013 | 11.87 | 12.07 | 11.82 | 12.04 | 3,428,356 | +0.17(+1.44%) |
Nov 20, 2013 | 11.86 | 12.01 | 11.81 | 11.87 | 3,048,400 | +0.07(+0.63%) |
Nov 19, 2013 | 11.75 | 11.92 | 11.66 | 11.80 | 3,800,150 | +0.00(+0.00%) |
Nov 18, 2013 | 11.76 | 11.93 | 11.72 | 11.80 | 4,002,004 | +0.09(+0.76%) |
Nov 15, 2013 | 11.78 | 11.82 | 11.57 | 11.71 | 6,855,243 | -0.10(-0.82%) |
Nov 14, 2013 | 11.92 | 11.98 | 11.80 | 11.81 | 6,654,271 | -0.12(-1.00%) |
Nov 13, 2013 | 11.93 | 12.06 | 11.86 | 11.93 | 5,965,457 | +0.03(+0.25%) |
Nov 12, 2013 | 11.81 | 12.01 | 11.81 | 11.90 | 5,190,583 | +0.01(+0.12%) |
Nov 11, 2013 | 12.17 | 12.24 | 11.84 | 11.88 | 6,096,308 | -0.15(-1.23%) |
Nov 08, 2013 | 11.44 | 12.06 | 11.44 | 12.03 | 10,763,963 | +0.71(+6.29%) |
Nov 07, 2013 | 11.93 | 12.00 | 11.21 | 11.32 | 19,509,490 | +0.45(+4.10%) |
Nov 06, 2013 | 11.12 | 11.15 | 10.83 | 10.87 | 11,342,779 | -0.45(-3.93%) |
Nov 05, 2013 | 11.29 | 11.42 | 11.13 | 11.32 | 4,606,246 | -0.01(-0.13%) |
Nov 04, 2013 | 11.21 | 11.42 | 11.21 | 11.33 | 4,708,852 | +0.10(+0.93%) |
Nov 01, 2013 | 11.49 | 11.51 | 11.10 | 11.23 | 5,185,240 | -0.27(-2.32%) |
Oct 31, 2013 | 11.47 | 11.62 | 11.38 | 11.50 | 6,776,307 | -0.02(-0.19%) |
Oct 30, 2013 | 11.32 | 11.63 | 11.25 | 11.52 | 8,699,490 | +0.19(+1.64%) |
Oct 29, 2013 | 11.14 | 11.34 | 10.97 | 11.33 | 8,709,234 | +0.18(+1.60%) |
Oct 28, 2013 | 10.72 | 11.33 | 10.72 | 11.15 | 9,397,491 | +0.45(+4.23%) |
Oct 25, 2013 | 10.47 | 10.71 | 10.38 | 10.70 | 4,690,895 | +0.19(+1.76%) |
Oct 24, 2013 | 10.34 | 10.52 | 10.29 | 10.52 | 2,947,973 | +0.19(+1.80%) |
Oct 23, 2013 | 10.39 | 10.41 | 10.26 | 10.33 | 3,679,170 | -0.08(-0.78%) |
Oct 22, 2013 | 10.29 | 10.47 | 10.29 | 10.41 | 3,436,430 | +0.10(+0.94%) |
Oct 21, 2013 | 10.50 | 10.52 | 10.26 | 10.32 | 4,818,614 | -0.22(-2.04%) |
Oct 18, 2013 | 10.29 | 10.59 | 10.27 | 10.53 | 6,258,708 | +0.29(+2.83%) |
Oct 17, 2013 | 10.15 | 10.25 | 10.12 | 10.24 | 2,790,316 | +0.07(+0.66%) |
Oct 16, 2013 | 10.08 | 10.19 | 10.06 | 10.17 | 3,258,466 | +0.19(+1.86%) |
Oct 15, 2013 | 10.00 | 10.09 | 9.914 | 9.989 | 8,960,842 | -0.01(-0.15%) |
Oct 14, 2013 | 9.803 | 10.03 | 9.803 | 10.00 | 2,747,647 | +0.16(+1.66%) |
Oct 11, 2013 | 10.05 | 10.06 | 9.759 | 9.840 | 5,781,337 | -0.22(-2.14%) |
Oct 10, 2013 | 9.974 | 10.06 | 9.937 | 10.06 | 3,998,406 | +0.20(+2.03%) |
Oct 09, 2013 | 9.855 | 9.959 | 9.751 | 9.855 | 4,367,155 | +0.03(+0.30%) |
Oct 08, 2013 | 10.04 | 10.11 | 9.810 | 9.825 | 6,701,048 | -0.23(-2.29%) |
Oct 07, 2013 | 10.22 | 10.22 | 10.03 | 10.06 | 5,771,439 | -0.26(-2.52%) |
Oct 04, 2013 | 10.27 | 10.35 | 10.22 | 10.32 | 4,912,101 | +0.09(+0.87%) |
Oct 03, 2013 | 10.37 | 10.41 | 10.22 | 10.23 | 5,272,071 | -0.13(-1.29%) |
Oct 02, 2013 | 10.32 | 10.43 | 10.26 | 10.36 | 4,617,445 | -0.08(-0.78%) |
Oct 01, 2013 | 10.39 | 10.55 | 10.38 | 10.44 | 4,674,874 | +0.06(+0.57%) |
Sep 30, 2013 | 10.44 | 10.49 | 10.32 | 10.38 | 6,204,499 | -0.16(-1.51%) |
Sep 27, 2013 | 10.48 | 10.62 | 10.39 | 10.54 | 3,519,949 | +0.07(+0.63%) |
Sep 26, 2013 | 10.57 | 10.64 | 10.45 | 10.48 | 4,531,434 | -0.02(-0.21%) |
Sep 25, 2013 | 10.56 | 10.64 | 10.45 | 10.50 | 5,495,906 | -0.01(-0.07%) |
Sep 24, 2013 | 10.63 | 10.67 | 10.48 | 10.50 | 6,902,543 | -0.08(-0.76%) |
Sep 23, 2013 | 10.89 | 10.92 | 10.58 | 10.59 | 6,416,987 | -0.28(-2.57%) |
Sep 20, 2013 | 11.05 | 11.08 | 10.82 | 10.87 | 7,600,205 | -0.19(-1.73%) |
Sep 19, 2013 | 11.29 | 11.34 | 11.03 | 11.06 | 4,275,246 | -0.23(-2.02%) |
Sep 18, 2013 | 11.14 | 11.32 | 10.89 | 11.28 | 5,839,643 | +0.16(+1.45%) |
Sep 17, 2013 | 11.08 | 11.42 | 11.08 | 11.12 | 7,011,935 | +0.19(+1.75%) |
Sep 16, 2013 | 11.01 | 11.08 | 10.84 | 10.93 | 7,155,426 | +0.00(+0.00%) |
Sep 13, 2013 | 10.76 | 10.97 | 10.72 | 10.93 | 6,313,967 | +0.22(+2.06%) |
Sep 12, 2013 | 10.92 | 10.97 | 10.68 | 10.71 | 7,025,231 | -0.25(-2.28%) |
Sep 11, 2013 | 10.85 | 11.17 | 10.73 | 10.96 | 7,858,767 | +0.13(+1.15%) |
Sep 10, 2013 | 10.98 | 11.03 | 10.74 | 10.84 | 4,956,791 | -0.13(-1.21%) |
Sep 09, 2013 | 10.87 | 11.10 | 10.85 | 10.97 | 3,974,378 | +0.10(+0.95%) |
Sep 06, 2013 | 10.97 | 11.07 | 10.78 | 10.87 | 5,108,144 | -0.07(-0.61%) |
Sep 05, 2013 | 10.79 | 10.96 | 10.77 | 10.93 | 6,726,693 | +0.15(+1.36%) |
Sep 04, 2013 | 10.58 | 10.80 | 10.50 | 10.78 | 7,364,005 | +0.21(+2.02%) |