Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 13.00 | 13.03 | 12.88 | 12.88 | 321,592 | -0.08(-0.62%) |
Nov 27, 2013 | 12.80 | 12.98 | 12.76 | 12.96 | 435,191 | +0.15(+1.17%) |
Nov 26, 2013 | 12.86 | 12.95 | 12.78 | 12.81 | 366,652 | -0.03(-0.23%) |
Nov 25, 2013 | 12.84 | 12.97 | 12.78 | 12.84 | 402,945 | +0.05(+0.39%) |
Nov 22, 2013 | 12.86 | 12.89 | 12.75 | 12.79 | 307,295 | -0.03(-0.23%) |
Nov 21, 2013 | 12.54 | 12.83 | 12.43 | 12.82 | 890,792 | +0.32(+2.56%) |
Nov 20, 2013 | 12.50 | 12.92 | 12.35 | 12.50 | 1,182,067 | +0.01(+0.08%) |
Nov 19, 2013 | 12.80 | 12.82 | 12.42 | 12.49 | 868,144 | -0.26(-2.04%) |
Nov 18, 2013 | 12.80 | 12.99 | 12.70 | 12.75 | 709,523 | +0.01(+0.08%) |
Nov 15, 2013 | 12.62 | 12.83 | 12.62 | 12.74 | 774,148 | +0.10(+0.79%) |
Nov 14, 2013 | 12.35 | 12.97 | 12.24 | 12.64 | 6,074,874 | +0.29(+2.35%) |
Nov 13, 2013 | 12.28 | 12.41 | 12.02 | 12.35 | 999,210 | -0.02(-0.16%) |
Nov 12, 2013 | 12.25 | 12.37 | 12.14 | 12.37 | 581,665 | +0.10(+0.81%) |
Nov 11, 2013 | 12.19 | 12.32 | 12.09 | 12.27 | 504,631 | +0.04(+0.33%) |
Nov 08, 2013 | 12.16 | 12.28 | 11.77 | 12.23 | 633,110 | +0.03(+0.25%) |
Nov 07, 2013 | 12.50 | 12.50 | 12.05 | 12.20 | 638,414 | -0.26(-2.09%) |
Nov 06, 2013 | 12.69 | 12.69 | 12.27 | 12.46 | 522,612 | -0.14(-1.11%) |
Nov 05, 2013 | 12.42 | 12.67 | 12.33 | 12.60 | 1,854,637 | +0.07(+0.56%) |
Nov 04, 2013 | 12.71 | 12.80 | 12.45 | 12.53 | 698,550 | -0.07(-0.56%) |
Nov 01, 2013 | 12.60 | 12.78 | 12.51 | 12.60 | 807,456 | -0.03(-0.24%) |
Oct 31, 2013 | 12.48 | 12.68 | 12.16 | 12.63 | 687,679 | +0.17(+1.36%) |
Oct 30, 2013 | 12.76 | 12.82 | 12.35 | 12.46 | 623,784 | -0.32(-2.50%) |
Oct 29, 2013 | 12.69 | 12.80 | 12.25 | 12.78 | 689,234 | +0.07(+0.55%) |
Oct 28, 2013 | 12.84 | 12.85 | 12.57 | 12.71 | 462,529 | -0.12(-0.94%) |
Oct 25, 2013 | 12.87 | 12.87 | 12.76 | 12.83 | 234,513 | +0.02(+0.16%) |
Oct 24, 2013 | 12.87 | 12.89 | 12.76 | 12.81 | 357,410 | -0.03(-0.23%) |
Oct 23, 2013 | 12.57 | 12.88 | 12.56 | 12.84 | 1,334,906 | +0.17(+1.34%) |
Oct 22, 2013 | 12.57 | 12.75 | 12.55 | 12.67 | 303,392 | +0.20(+1.60%) |
Oct 21, 2013 | 12.70 | 12.70 | 12.44 | 12.47 | 322,339 | -0.24(-1.89%) |
Oct 18, 2013 | 12.80 | 12.83 | 12.66 | 12.71 | 631,038 | +0.04(+0.32%) |
Oct 17, 2013 | 12.26 | 12.67 | 12.22 | 12.67 | 718,979 | +0.38(+3.09%) |
Oct 16, 2013 | 12.17 | 12.48 | 12.08 | 12.29 | 773,159 | +0.24(+1.99%) |
Oct 15, 2013 | 12.11 | 12.29 | 12.00 | 12.05 | 380,990 | -0.15(-1.23%) |
Oct 14, 2013 | 11.99 | 12.25 | 11.93 | 12.20 | 337,583 | +0.09(+0.74%) |
Oct 11, 2013 | 12.12 | 12.26 | 12.00 | 12.11 | 901,607 | -0.09(-0.74%) |
Oct 10, 2013 | 11.98 | 12.32 | 11.93 | 12.20 | 590,780 | +0.38(+3.21%) |
Oct 09, 2013 | 12.10 | 12.16 | 11.57 | 11.82 | 1,115,766 | -0.26(-2.15%) |
Oct 08, 2013 | 12.26 | 12.40 | 12.08 | 12.08 | 462,566 | -0.21(-1.71%) |
Oct 07, 2013 | 12.08 | 12.32 | 12.02 | 12.29 | 454,050 | +0.12(+0.99%) |
Oct 04, 2013 | 12.05 | 12.21 | 12.01 | 12.17 | 293,957 | +0.10(+0.83%) |
Oct 03, 2013 | 12.05 | 12.25 | 11.94 | 12.07 | 985,005 | +0.01(+0.08%) |
Oct 02, 2013 | 12.07 | 12.23 | 11.97 | 12.06 | 1,039,907 | -0.11(-0.90%) |
Oct 01, 2013 | 12.06 | 12.26 | 12.02 | 12.17 | 623,898 | +0.13(+1.08%) |
Sep 30, 2013 | 11.99 | 12.21 | 11.92 | 12.04 | 771,661 | -0.09(-0.74%) |
Sep 27, 2013 | 12.03 | 12.22 | 12.01 | 12.13 | 561,463 | +0.00(+0.00%) |
Sep 26, 2013 | 12.04 | 12.21 | 12.03 | 12.13 | 588,934 | +0.16(+1.34%) |
Sep 25, 2013 | 11.92 | 12.13 | 11.90 | 11.97 | 337,670 | +0.04(+0.34%) |
Sep 24, 2013 | 11.98 | 12.11 | 11.82 | 11.93 | 814,116 | -0.07(-0.58%) |
Sep 23, 2013 | 11.92 | 12.08 | 11.67 | 12.00 | 694,337 | +0.04(+0.33%) |
Sep 20, 2013 | 12.17 | 12.24 | 11.91 | 11.96 | 569,447 | -0.13(-1.08%) |
Sep 19, 2013 | 12.17 | 12.25 | 12.06 | 12.09 | 615,592 | -0.08(-0.66%) |
Sep 18, 2013 | 11.95 | 12.20 | 11.77 | 12.17 | 849,677 | +0.18(+1.50%) |
Sep 17, 2013 | 11.92 | 12.05 | 11.86 | 11.99 | 295,090 | +0.09(+0.76%) |
Sep 16, 2013 | 12.07 | 12.08 | 11.87 | 11.90 | 329,623 | -0.01(-0.08%) |
Sep 13, 2013 | 11.85 | 11.98 | 11.82 | 11.91 | 548,157 | +0.11(+0.93%) |
Sep 12, 2013 | 11.88 | 12.06 | 11.79 | 11.80 | 780,810 | -0.08(-0.67%) |
Sep 11, 2013 | 11.94 | 12.05 | 11.86 | 11.88 | 594,281 | -0.05(-0.42%) |
Sep 10, 2013 | 11.00 | 12.00 | 11.00 | 11.93 | 1,020,559 | +0.05(+0.42%) |
Sep 09, 2013 | 11.76 | 12.01 | 11.76 | 11.88 | 1,043,939 | +0.15(+1.28%) |
Sep 06, 2013 | 11.52 | 11.84 | 11.45 | 11.73 | 1,247,232 | +0.36(+3.17%) |
Sep 05, 2013 | 11.47 | 11.56 | 11.37 | 11.37 | 534,620 | -0.12(-1.04%) |
Sep 04, 2013 | 11.23 | 11.51 | 11.21 | 11.49 | 702,204 | +0.25(+2.22%) |