Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 11.22 | 11.22 | 10.86 | 10.97 | 863,125 | -0.18(-1.58%) |
Nov 27, 2013 | 10.89 | 11.15 | 10.88 | 11.14 | 2,452,598 | +0.28(+2.55%) |
Nov 26, 2013 | 10.80 | 10.93 | 10.76 | 10.86 | 2,277,181 | +0.07(+0.69%) |
Nov 25, 2013 | 10.78 | 10.93 | 10.76 | 10.79 | 1,992,822 | -0.01(-0.06%) |
Nov 22, 2013 | 10.76 | 10.80 | 10.63 | 10.80 | 1,869,359 | +0.07(+0.63%) |
Nov 21, 2013 | 10.63 | 10.74 | 10.55 | 10.73 | 1,114,041 | +0.14(+1.28%) |
Nov 20, 2013 | 10.59 | 10.74 | 10.53 | 10.59 | 2,791,629 | +0.05(+0.45%) |
Nov 19, 2013 | 10.81 | 10.86 | 10.52 | 10.55 | 2,202,236 | -0.29(-2.68%) |
Nov 18, 2013 | 11.13 | 11.13 | 10.79 | 10.84 | 1,664,931 | -0.24(-2.14%) |
Nov 15, 2013 | 11.24 | 11.30 | 11.06 | 11.07 | 2,094,020 | -0.18(-1.56%) |
Nov 14, 2013 | 11.36 | 11.54 | 11.25 | 11.25 | 1,550,315 | -0.03(-0.24%) |
Nov 12, 2013 | 11.34 | 11.38 | 11.19 | 11.28 | 1,228,955 | -0.07(-0.66%) |
Nov 11, 2013 | 11.49 | 11.55 | 11.33 | 11.35 | 3,497,087 | -0.13(-1.12%) |
Nov 08, 2013 | 10.34 | 11.77 | 10.24 | 11.48 | 4,870,724 | -0.47(-3.96%) |
Nov 07, 2013 | 12.22 | 12.23 | 11.88 | 11.95 | 2,510,831 | -0.28(-2.32%) |
Nov 06, 2013 | 12.42 | 12.44 | 12.20 | 12.24 | 1,660,886 | -0.14(-1.15%) |
Nov 05, 2013 | 12.39 | 12.45 | 12.32 | 12.38 | 1,545,565 | -0.10(-0.81%) |
Nov 04, 2013 | 12.49 | 12.52 | 12.36 | 12.48 | 1,628,211 | +0.07(+0.60%) |
Nov 01, 2013 | 12.32 | 12.52 | 12.24 | 12.41 | 2,341,683 | +0.05(+0.44%) |
Oct 31, 2013 | 12.46 | 12.50 | 12.21 | 12.35 | 4,181,700 | -0.09(-0.71%) |
Oct 30, 2013 | 12.60 | 12.66 | 12.44 | 12.44 | 2,223,300 | -0.19(-1.50%) |
Oct 29, 2013 | 12.84 | 12.87 | 12.62 | 12.63 | 2,014,015 | -0.20(-1.53%) |
Oct 28, 2013 | 12.90 | 12.95 | 12.72 | 12.82 | 2,648,587 | -0.01(-0.05%) |
Oct 25, 2013 | 12.85 | 12.86 | 12.78 | 12.83 | 2,019,861 | +0.03(+0.26%) |
Oct 24, 2013 | 12.89 | 12.93 | 12.80 | 12.80 | 1,848,296 | -0.04(-0.32%) |
Oct 23, 2013 | 12.82 | 12.91 | 12.74 | 12.84 | 1,740,041 | -0.04(-0.32%) |
Oct 22, 2013 | 12.95 | 13.08 | 12.76 | 12.88 | 3,220,909 | -0.17(-1.30%) |
Oct 21, 2013 | 13.15 | 13.15 | 12.97 | 13.05 | 2,420,718 | -0.12(-0.92%) |
Oct 18, 2013 | 13.30 | 13.31 | 13.07 | 13.17 | 1,864,035 | +0.03(+0.21%) |
Oct 17, 2013 | 13.04 | 13.18 | 12.96 | 13.14 | 1,647,600 | +0.12(+0.88%) |
Oct 16, 2013 | 12.95 | 13.09 | 12.90 | 13.03 | 2,197,245 | +0.12(+0.94%) |
Oct 15, 2013 | 12.80 | 13.03 | 12.68 | 12.91 | 1,812,023 | +0.09(+0.74%) |
Oct 14, 2013 | 12.79 | 12.82 | 12.70 | 12.81 | 1,218,469 | -0.03(-0.26%) |
Oct 11, 2013 | 12.60 | 12.85 | 12.60 | 12.85 | 1,549,342 | +0.21(+1.66%) |
Oct 10, 2013 | 12.52 | 12.71 | 12.50 | 12.64 | 2,150,989 | +0.24(+1.91%) |
Oct 09, 2013 | 12.30 | 12.48 | 12.28 | 12.40 | 1,605,782 | +0.11(+0.88%) |
Oct 08, 2013 | 12.35 | 12.50 | 12.29 | 12.29 | 1,208,874 | -0.07(-0.60%) |
Oct 07, 2013 | 12.32 | 12.47 | 12.25 | 12.37 | 1,192,313 | -0.01(-0.05%) |
Oct 04, 2013 | 12.49 | 12.59 | 12.32 | 12.37 | 2,194,667 | -0.10(-0.81%) |
Oct 03, 2013 | 12.43 | 12.54 | 12.31 | 12.47 | 2,075,412 | -0.02(-0.16%) |
Oct 02, 2013 | 12.37 | 12.50 | 12.33 | 12.49 | 2,427,931 | +0.06(+0.49%) |
Oct 01, 2013 | 12.06 | 12.56 | 12.03 | 12.43 | 2,612,585 | +0.47(+3.90%) |
Sep 27, 2013 | 11.97 | 12.09 | 11.88 | 11.97 | 1,218,441 | -0.07(-0.56%) |
Sep 26, 2013 | 11.99 | 12.07 | 11.92 | 12.03 | 1,339,218 | +0.05(+0.39%) |
Sep 25, 2013 | 12.11 | 12.13 | 11.99 | 11.99 | 1,437,388 | -0.08(-0.67%) |
Sep 24, 2013 | 11.95 | 12.17 | 11.85 | 12.07 | 1,849,731 | +0.09(+0.79%) |
Sep 23, 2013 | 12.01 | 12.13 | 11.91 | 11.97 | 1,012,521 | -0.07(-0.56%) |
Sep 20, 2013 | 12.11 | 12.11 | 11.97 | 12.04 | 2,556,071 | -0.02(-0.17%) |
Sep 19, 2013 | 12.03 | 12.24 | 11.99 | 12.06 | 2,545,131 | +0.07(+0.56%) |
Sep 18, 2013 | 11.71 | 12.17 | 11.54 | 11.99 | 2,392,565 | +0.32(+2.70%) |
Sep 17, 2013 | 11.54 | 11.74 | 11.52 | 11.68 | 1,304,063 | +0.12(+1.05%) |
Sep 16, 2013 | 11.74 | 11.80 | 11.50 | 11.56 | 1,414,879 | +0.02(+0.18%) |
Sep 13, 2013 | 11.54 | 11.60 | 11.46 | 11.54 | 1,450,408 | +0.06(+0.53%) |
Sep 12, 2013 | 11.44 | 11.52 | 11.38 | 11.48 | 1,025,588 | +0.08(+0.71%) |
Sep 11, 2013 | 11.23 | 11.46 | 11.19 | 11.40 | 1,615,681 | +0.19(+1.68%) |
Sep 10, 2013 | 11.20 | 11.29 | 11.13 | 11.21 | 2,680,300 | -0.05(-0.42%) |
Sep 09, 2013 | 11.17 | 11.30 | 11.09 | 11.25 | 2,421,677 | +0.15(+1.39%) |
Sep 06, 2013 | 11.00 | 11.29 | 11.00 | 11.10 | 1,228,404 | +0.18(+1.66%) |
Sep 05, 2013 | 11.01 | 11.06 | 10.91 | 10.92 | 1,223,664 | -0.07(-0.67%) |
Sep 04, 2013 | 11.07 | 11.16 | 10.97 | 10.99 | 2,192,898 | -0.09(-0.79%) |