Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 11.98 | 12.11 | 11.96 | 12.01 | 0 | +0.05(+0.39%) |
Nov 27, 2013 | 12.00 | 12.02 | 11.90 | 11.96 | 0 | -0.01(-0.05%) |
Nov 26, 2013 | 11.96 | 12.02 | 11.87 | 11.97 | 0 | +0.04(+0.31%) |
Nov 25, 2013 | 11.93 | 11.99 | 11.88 | 11.93 | 299,404 | +0.02(+0.16%) |
Nov 22, 2013 | 11.86 | 11.95 | 11.83 | 11.91 | 0 | +0.09(+0.74%) |
Nov 21, 2013 | 11.75 | 11.95 | 11.75 | 11.82 | 239,988 | +0.07(+0.58%) |
Nov 20, 2013 | 11.93 | 11.93 | 11.70 | 11.75 | 0 | -0.14(-1.15%) |
Nov 19, 2013 | 11.77 | 11.92 | 11.77 | 11.89 | 223,765 | +0.07(+0.58%) |
Nov 18, 2013 | 11.93 | 11.94 | 11.78 | 11.82 | 0 | -0.04(-0.37%) |
Nov 15, 2013 | 11.82 | 11.89 | 11.74 | 11.87 | 0 | +0.03(+0.26%) |
Nov 14, 2013 | 11.98 | 11.98 | 11.76 | 11.84 | 304,979 | +0.00(+0.00%) |
Nov 12, 2013 | 11.82 | 11.90 | 11.67 | 11.84 | 0 | -0.01(-0.05%) |
Nov 11, 2013 | 11.87 | 11.92 | 11.74 | 11.84 | 0 | -0.08(-0.68%) |
Nov 08, 2013 | 11.64 | 11.93 | 11.62 | 11.92 | 0 | +0.30(+2.62%) |
Nov 07, 2013 | 11.80 | 11.80 | 11.53 | 11.62 | 402,163 | +0.09(+0.75%) |
Nov 06, 2013 | 11.64 | 11.65 | 11.41 | 11.53 | 248,355 | -0.01(-0.11%) |
Nov 05, 2013 | 11.46 | 11.67 | 11.41 | 11.54 | 246,353 | -0.24(-2.06%) |
Nov 04, 2013 | 11.59 | 11.80 | 11.40 | 11.79 | 405,671 | +0.24(+2.10%) |
Nov 01, 2013 | 11.64 | 11.65 | 11.39 | 11.54 | 0 | -0.03(-0.27%) |
Oct 31, 2013 | 11.43 | 11.69 | 11.31 | 11.57 | 0 | +0.11(+1.00%) |
Oct 30, 2013 | 11.66 | 11.66 | 11.44 | 11.46 | 172,063 | -0.16(-1.42%) |
Oct 29, 2013 | 11.62 | 11.68 | 11.50 | 11.62 | 0 | +0.02(+0.16%) |
Oct 28, 2013 | 11.56 | 11.62 | 11.47 | 11.61 | 0 | +0.06(+0.48%) |
Oct 25, 2013 | 11.57 | 11.59 | 11.39 | 11.55 | 0 | +0.05(+0.43%) |
Oct 24, 2013 | 11.37 | 11.52 | 11.36 | 11.50 | 225,705 | +0.13(+1.15%) |
Oct 23, 2013 | 11.33 | 11.49 | 11.31 | 11.37 | 230,703 | +0.04(+0.38%) |
Oct 22, 2013 | 11.24 | 11.40 | 11.23 | 11.33 | 244,326 | +0.10(+0.86%) |
Oct 21, 2013 | 11.38 | 11.38 | 11.21 | 11.23 | 366,967 | -0.11(-1.01%) |
Oct 18, 2013 | 11.26 | 11.38 | 11.21 | 11.34 | 372,481 | +0.17(+1.50%) |
Oct 17, 2013 | 11.04 | 11.24 | 11.03 | 11.18 | 369,404 | +0.15(+1.35%) |
Oct 16, 2013 | 11.08 | 11.17 | 11.02 | 11.03 | 264,380 | -0.04(-0.34%) |
Oct 15, 2013 | 11.11 | 11.16 | 11.00 | 11.06 | 188,067 | -0.04(-0.34%) |
Oct 14, 2013 | 11.10 | 11.17 | 11.06 | 11.10 | 213,314 | -0.02(-0.17%) |
Oct 11, 2013 | 11.03 | 11.17 | 10.92 | 11.12 | 0 | +0.09(+0.79%) |
Oct 10, 2013 | 10.87 | 11.03 | 10.78 | 11.03 | 365,043 | +0.27(+2.53%) |
Oct 09, 2013 | 10.82 | 11.00 | 10.74 | 10.76 | 0 | -0.02(-0.23%) |
Oct 08, 2013 | 10.82 | 10.88 | 10.75 | 10.79 | 371,729 | -0.01(-0.06%) |
Oct 07, 2013 | 10.62 | 10.88 | 10.62 | 10.79 | 0 | +0.13(+1.20%) |
Oct 04, 2013 | 10.60 | 10.71 | 10.60 | 10.66 | 0 | +0.06(+0.57%) |
Oct 03, 2013 | 10.68 | 10.70 | 10.54 | 10.60 | 0 | -0.05(-0.51%) |
Oct 02, 2013 | 10.51 | 10.69 | 10.45 | 10.66 | 291,610 | +0.13(+1.27%) |
Oct 01, 2013 | 10.45 | 10.55 | 10.43 | 10.53 | 415,407 | +0.04(+0.35%) |
Sep 27, 2013 | 10.60 | 10.65 | 10.46 | 10.49 | 0 | -0.15(-1.43%) |
Sep 26, 2013 | 10.66 | 10.77 | 10.62 | 10.64 | 260,144 | +0.01(+0.06%) |
Sep 25, 2013 | 10.75 | 10.87 | 10.63 | 10.63 | 408,689 | -0.08(-0.74%) |
Sep 24, 2013 | 10.65 | 10.79 | 10.64 | 10.71 | 325,471 | +0.07(+0.63%) |
Sep 23, 2013 | 10.48 | 10.73 | 10.45 | 10.65 | 472,236 | +0.21(+1.98%) |
Sep 20, 2013 | 10.51 | 10.57 | 10.42 | 10.44 | 0 | -0.07(-0.64%) |
Sep 19, 2013 | 10.45 | 10.56 | 10.40 | 10.51 | 200,506 | +0.05(+0.46%) |
Sep 18, 2013 | 10.45 | 10.49 | 10.31 | 10.46 | 0 | +0.01(+0.06%) |
Sep 17, 2013 | 10.35 | 10.50 | 10.32 | 10.45 | 0 | +0.13(+1.30%) |
Sep 16, 2013 | 10.56 | 10.56 | 10.11 | 10.32 | 0 | -0.19(-1.85%) |
Sep 13, 2013 | 10.46 | 10.56 | 10.40 | 10.51 | 0 | +0.04(+0.41%) |
Sep 12, 2013 | 10.54 | 10.59 | 10.40 | 10.47 | 0 | -0.04(-0.41%) |
Sep 11, 2013 | 10.52 | 10.60 | 10.43 | 10.51 | 0 | -0.04(-0.35%) |
Sep 10, 2013 | 10.34 | 10.56 | 10.28 | 10.55 | 343,102 | +0.24(+2.30%) |
Sep 09, 2013 | 10.17 | 10.32 | 10.12 | 10.31 | 0 | +0.16(+1.62%) |
Sep 06, 2013 | 10.33 | 10.33 | 10.03 | 10.15 | 0 | -0.09(-0.83%) |
Sep 05, 2013 | 10.20 | 10.43 | 10.03 | 10.23 | 268,792 | +0.05(+0.54%) |
Sep 04, 2013 | 10.15 | 10.30 | 10.12 | 10.18 | 0 | +0.01(+0.12%) |