Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 11.09 | 11.22 | 11.03 | 11.10 | 9,973,499 | +0.11(+1.01%) |
Nov 27, 2013 | 11.12 | 11.18 | 10.97 | 10.99 | 15,533,355 | -0.11(-1.02%) |
Nov 26, 2013 | 11.27 | 11.36 | 11.05 | 11.11 | 19,600,594 | -0.15(-1.31%) |
Nov 25, 2013 | 11.67 | 11.67 | 11.22 | 11.25 | 23,912,460 | -0.22(-1.93%) |
Nov 22, 2013 | 11.49 | 11.51 | 11.18 | 11.47 | 22,793,064 | +0.24(+2.17%) |
Nov 21, 2013 | 11.55 | 11.56 | 10.74 | 11.23 | 63,463,724 | -0.84(-6.94%) |
Nov 20, 2013 | 12.26 | 12.27 | 11.92 | 12.07 | 17,963,724 | -0.17(-1.41%) |
Nov 19, 2013 | 12.72 | 12.73 | 12.19 | 12.24 | 13,492,191 | -0.43(-3.36%) |
Nov 18, 2013 | 13.14 | 13.16 | 12.60 | 12.67 | 11,482,958 | -0.34(-2.64%) |
Nov 15, 2013 | 13.23 | 13.24 | 12.80 | 13.01 | 12,506,716 | -0.21(-1.57%) |
Nov 14, 2013 | 13.27 | 13.29 | 13.10 | 13.22 | 7,404,624 | +0.11(+0.82%) |
Nov 12, 2013 | 12.74 | 13.14 | 12.66 | 13.11 | 10,208,951 | +0.36(+2.85%) |
Nov 11, 2013 | 12.70 | 12.84 | 12.44 | 12.74 | 6,533,207 | -0.02(-0.18%) |
Nov 08, 2013 | 12.40 | 12.78 | 12.38 | 12.77 | 6,507,817 | +0.38(+3.08%) |
Nov 07, 2013 | 12.88 | 12.96 | 12.34 | 12.39 | 10,658,880 | -0.51(-3.98%) |
Nov 06, 2013 | 13.05 | 13.17 | 12.85 | 12.90 | 7,551,334 | -0.12(-0.90%) |
Nov 05, 2013 | 12.74 | 13.06 | 12.55 | 13.02 | 11,905,949 | +0.29(+2.28%) |
Nov 04, 2013 | 12.76 | 12.82 | 12.65 | 12.73 | 6,202,330 | +0.06(+0.45%) |
Nov 01, 2013 | 12.68 | 12.74 | 12.59 | 12.67 | 10,164,393 | +0.05(+0.42%) |
Oct 31, 2013 | 12.70 | 12.74 | 12.44 | 12.62 | 7,637,803 | -0.09(-0.72%) |
Oct 30, 2013 | 12.85 | 12.89 | 12.63 | 12.71 | 6,287,656 | -0.05(-0.42%) |
Oct 29, 2013 | 12.63 | 12.82 | 12.13 | 12.76 | 8,275,406 | +0.24(+1.91%) |
Oct 28, 2013 | 12.63 | 12.66 | 12.47 | 12.52 | 5,169,676 | -0.11(-0.86%) |
Oct 25, 2013 | 12.64 | 12.74 | 12.51 | 12.63 | 3,993,702 | +0.02(+0.15%) |
Oct 24, 2013 | 12.56 | 12.68 | 12.54 | 12.61 | 4,991,862 | +0.08(+0.61%) |
Oct 23, 2013 | 12.56 | 12.62 | 12.33 | 12.54 | 5,861,145 | -0.07(-0.53%) |
Oct 22, 2013 | 12.60 | 12.72 | 12.47 | 12.60 | 8,199,452 | +0.03(+0.20%) |
Oct 21, 2013 | 12.49 | 12.62 | 12.28 | 12.58 | 7,369,365 | +0.18(+1.43%) |
Oct 18, 2013 | 12.20 | 12.43 | 11.97 | 12.40 | 7,284,508 | +0.28(+2.30%) |
Oct 17, 2013 | 11.89 | 12.13 | 11.83 | 12.12 | 7,438,118 | +0.23(+1.95%) |
Oct 16, 2013 | 11.85 | 11.96 | 11.74 | 11.89 | 8,194,181 | +0.08(+0.70%) |
Oct 15, 2013 | 11.92 | 11.98 | 11.74 | 11.81 | 7,956,709 | -0.11(-0.93%) |
Oct 14, 2013 | 11.76 | 11.94 | 11.69 | 11.92 | 5,388,450 | +0.05(+0.43%) |
Oct 11, 2013 | 11.86 | 12.00 | 11.79 | 11.87 | 6,783,242 | -0.08(-0.64%) |
Oct 10, 2013 | 11.66 | 12.16 | 11.64 | 11.94 | 13,817,515 | +0.43(+3.74%) |
Oct 09, 2013 | 11.39 | 11.56 | 11.16 | 11.51 | 6,662,266 | +0.16(+1.42%) |
Oct 08, 2013 | 11.44 | 11.68 | 11.25 | 11.35 | 7,754,608 | -0.06(-0.52%) |
Oct 07, 2013 | 11.56 | 11.69 | 11.41 | 11.41 | 5,158,886 | -0.26(-2.21%) |
Oct 04, 2013 | 11.45 | 11.71 | 11.37 | 11.67 | 5,547,979 | +0.20(+1.77%) |
Oct 03, 2013 | 11.55 | 11.66 | 10.98 | 11.46 | 6,408,789 | -0.12(-0.99%) |
Oct 02, 2013 | 11.71 | 11.73 | 11.47 | 11.58 | 6,467,448 | -0.20(-1.74%) |
Oct 01, 2013 | 11.41 | 11.79 | 11.41 | 11.78 | 11,735,157 | +0.36(+3.14%) |
Sep 27, 2013 | 11.52 | 11.63 | 11.40 | 11.43 | 5,735,358 | -0.18(-1.55%) |
Sep 26, 2013 | 11.67 | 11.77 | 11.41 | 11.61 | 5,441,273 | -0.09(-0.73%) |
Sep 25, 2013 | 11.80 | 11.90 | 11.53 | 11.69 | 7,085,527 | -0.06(-0.49%) |
Sep 24, 2013 | 11.50 | 11.82 | 11.48 | 11.75 | 8,296,707 | +0.29(+2.49%) |
Sep 23, 2013 | 11.39 | 11.51 | 11.20 | 11.46 | 9,176,837 | +0.09(+0.77%) |
Sep 20, 2013 | 11.93 | 11.93 | 11.31 | 11.38 | 16,065,807 | -0.55(-4.65%) |
Sep 19, 2013 | 11.98 | 12.02 | 11.87 | 11.93 | 5,999,594 | +0.11(+0.89%) |
Sep 18, 2013 | 12.07 | 12.11 | 11.58 | 11.82 | 8,734,260 | -0.29(-2.36%) |
Sep 17, 2013 | 12.09 | 12.23 | 11.93 | 12.11 | 9,217,757 | +0.12(+0.96%) |
Sep 16, 2013 | 12.16 | 12.26 | 11.99 | 11.99 | 7,664,023 | -0.08(-0.63%) |
Sep 13, 2013 | 11.42 | 12.09 | 11.41 | 12.07 | 12,581,457 | +0.69(+6.07%) |
Sep 12, 2013 | 11.43 | 11.47 | 11.26 | 11.38 | 5,185,168 | -0.03(-0.22%) |
Sep 11, 2013 | 11.56 | 11.62 | 11.33 | 11.41 | 5,810,325 | -0.18(-1.55%) |
Sep 10, 2013 | 11.57 | 11.66 | 11.53 | 11.58 | 4,886,776 | +0.06(+0.48%) |
Sep 09, 2013 | 11.52 | 11.69 | 11.44 | 11.53 | 7,585,132 | +0.11(+0.99%) |
Sep 06, 2013 | 11.79 | 11.86 | 11.38 | 11.42 | 7,935,516 | -0.37(-3.11%) |
Sep 05, 2013 | 11.43 | 11.85 | 11.43 | 11.78 | 6,845,664 | +0.36(+3.14%) |
Sep 04, 2013 | 11.47 | 11.59 | 11.37 | 11.42 | 7,611,557 | -0.08(-0.66%) |