Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 12.10 | 12.23 | 12.07 | 12.15 | 2,092,666 | +0.01(+0.12%) |
Nov 27, 2013 | 12.07 | 12.20 | 12.04 | 12.13 | 5,387,291 | +0.12(+1.02%) |
Nov 26, 2013 | 11.88 | 12.07 | 11.86 | 12.01 | 5,790,405 | +0.14(+1.17%) |
Nov 25, 2013 | 12.06 | 12.09 | 11.86 | 11.87 | 6,064,620 | -0.18(-1.50%) |
Nov 22, 2013 | 12.05 | 12.19 | 12.02 | 12.05 | 6,132,645 | +0.03(+0.23%) |
Nov 21, 2013 | 11.84 | 12.02 | 11.80 | 12.02 | 4,688,659 | +0.24(+2.00%) |
Nov 20, 2013 | 11.84 | 11.93 | 11.77 | 11.79 | 4,325,927 | -0.05(-0.41%) |
Nov 19, 2013 | 11.82 | 11.99 | 11.81 | 11.84 | 6,334,136 | -0.01(-0.12%) |
Nov 18, 2013 | 11.84 | 11.99 | 11.80 | 11.85 | 5,853,944 | +0.07(+0.59%) |
Nov 15, 2013 | 11.71 | 11.95 | 11.71 | 11.78 | 9,905,867 | -0.23(-1.91%) |
Nov 14, 2013 | 11.86 | 12.04 | 11.83 | 12.01 | 6,586,398 | +0.17(+1.41%) |
Nov 13, 2013 | 11.64 | 11.85 | 11.59 | 11.84 | 5,242,890 | +0.13(+1.13%) |
Nov 12, 2013 | 11.77 | 11.83 | 11.69 | 11.71 | 4,101,762 | -0.06(-0.53%) |
Nov 11, 2013 | 11.80 | 11.81 | 11.73 | 11.77 | 3,451,776 | +0.00(+0.00%) |
Nov 08, 2013 | 11.64 | 11.80 | 11.59 | 11.77 | 4,881,131 | +0.17(+1.44%) |
Nov 07, 2013 | 11.85 | 11.93 | 11.60 | 11.61 | 7,344,781 | -0.21(-1.76%) |
Nov 06, 2013 | 11.71 | 11.89 | 11.70 | 11.82 | 7,735,717 | +0.18(+1.55%) |
Nov 05, 2013 | 11.73 | 11.74 | 11.61 | 11.64 | 6,666,392 | -0.10(-0.89%) |
Nov 04, 2013 | 11.80 | 11.82 | 11.71 | 11.74 | 5,441,921 | -0.01(-0.12%) |
Nov 01, 2013 | 11.68 | 11.80 | 11.67 | 11.75 | 7,397,254 | +0.08(+0.65%) |
Oct 31, 2013 | 11.55 | 11.73 | 11.49 | 11.68 | 9,662,356 | +0.13(+1.08%) |
Oct 30, 2013 | 11.55 | 11.61 | 11.47 | 11.55 | 8,659,443 | +0.00(+0.00%) |
Oct 29, 2013 | 11.36 | 11.60 | 11.32 | 11.55 | 15,988,846 | +0.19(+1.71%) |
Oct 28, 2013 | 11.19 | 11.38 | 11.18 | 11.36 | 10,244,490 | +0.13(+1.18%) |
Oct 25, 2013 | 11.04 | 11.31 | 11.02 | 11.23 | 16,981,030 | +0.17(+1.51%) |
Oct 24, 2013 | 10.74 | 11.12 | 10.62 | 11.06 | 24,526,950 | +0.35(+3.31%) |
Oct 23, 2013 | 10.86 | 10.90 | 10.64 | 10.70 | 15,299,172 | -0.19(-1.72%) |
Oct 22, 2013 | 11.01 | 11.03 | 10.86 | 10.89 | 14,269,166 | -0.10(-0.95%) |
Oct 21, 2013 | 11.16 | 11.16 | 10.84 | 11.00 | 18,259,308 | -0.15(-1.37%) |
Oct 18, 2013 | 11.33 | 11.41 | 11.00 | 11.15 | 31,585,522 | -0.59(-5.03%) |
Oct 17, 2013 | 11.77 | 11.81 | 11.62 | 11.74 | 11,789,500 | -0.08(-0.71%) |
Oct 16, 2013 | 11.77 | 11.83 | 11.62 | 11.82 | 7,117,485 | +0.10(+0.89%) |
Oct 15, 2013 | 11.85 | 11.98 | 11.67 | 11.72 | 10,025,669 | -0.05(-0.41%) |
Oct 14, 2013 | 11.69 | 11.78 | 11.51 | 11.77 | 9,129,354 | +0.00(+0.00%) |
Oct 11, 2013 | 11.66 | 11.77 | 11.59 | 11.77 | 5,331,063 | +0.17(+1.50%) |
Oct 10, 2013 | 11.50 | 11.63 | 11.48 | 11.59 | 7,346,383 | +0.19(+1.71%) |
Oct 09, 2013 | 11.52 | 11.55 | 11.31 | 11.40 | 6,862,756 | -0.12(-1.03%) |
Oct 08, 2013 | 11.66 | 11.66 | 11.46 | 11.52 | 6,280,243 | -0.12(-1.02%) |
Oct 07, 2013 | 11.71 | 11.73 | 11.63 | 11.64 | 3,132,982 | -0.17(-1.47%) |
Oct 04, 2013 | 11.73 | 11.85 | 11.71 | 11.81 | 3,630,683 | +0.11(+0.95%) |
Oct 03, 2013 | 11.84 | 11.87 | 11.64 | 11.70 | 6,116,061 | -0.19(-1.64%) |
Oct 02, 2013 | 11.85 | 11.92 | 11.77 | 11.89 | 5,083,530 | -0.03(-0.23%) |
Oct 01, 2013 | 11.70 | 11.99 | 11.70 | 11.92 | 4,278,939 | -0.02(-0.17%) |
Sep 30, 2013 | 11.82 | 11.97 | 11.76 | 11.94 | 3,909,706 | +0.02(+0.17%) |
Sep 27, 2013 | 11.97 | 12.05 | 11.89 | 11.92 | 3,984,817 | -0.09(-0.75%) |
Sep 26, 2013 | 11.89 | 12.01 | 11.75 | 12.01 | 3,732,816 | +0.13(+1.05%) |
Sep 25, 2013 | 11.86 | 12.02 | 11.82 | 11.89 | 3,595,471 | +0.01(+0.12%) |
Sep 24, 2013 | 11.85 | 12.01 | 11.85 | 11.87 | 4,916,912 | +0.01(+0.06%) |
Sep 23, 2013 | 11.96 | 11.98 | 11.76 | 11.87 | 7,076,477 | -0.15(-1.21%) |
Sep 20, 2013 | 12.18 | 12.20 | 11.97 | 12.01 | 9,242,591 | -0.16(-1.31%) |
Sep 19, 2013 | 11.90 | 12.19 | 11.88 | 12.17 | 11,476,870 | +0.34(+2.88%) |
Sep 18, 2013 | 11.80 | 11.92 | 11.75 | 11.83 | 5,741,973 | +0.07(+0.59%) |
Sep 17, 2013 | 11.75 | 11.84 | 11.69 | 11.76 | 2,852,884 | +0.01(+0.12%) |
Sep 16, 2013 | 11.89 | 11.90 | 11.70 | 11.75 | 3,511,399 | +0.03(+0.24%) |
Sep 13, 2013 | 11.68 | 11.73 | 11.59 | 11.72 | 3,403,173 | +0.09(+0.78%) |
Sep 12, 2013 | 11.69 | 11.78 | 11.61 | 11.63 | 3,236,155 | -0.09(-0.77%) |
Sep 11, 2013 | 11.50 | 11.73 | 11.50 | 11.72 | 4,421,932 | +0.22(+1.87%) |
Sep 10, 2013 | 11.37 | 11.57 | 11.37 | 11.50 | 2,750,795 | +0.17(+1.53%) |
Sep 09, 2013 | 11.25 | 11.39 | 11.23 | 11.33 | 3,439,350 | +0.10(+0.87%) |
Sep 06, 2013 | 11.24 | 11.32 | 11.10 | 11.23 | 2,937,189 | +0.01(+0.12%) |
Sep 05, 2013 | 11.20 | 11.34 | 11.20 | 11.22 | 2,930,276 | -0.02(-0.19%) |
Sep 04, 2013 | 11.14 | 11.25 | 11.11 | 11.24 | 3,645,353 | +0.09(+0.81%) |