Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 11.95 | 12.22 | 11.89 | 12.10 | 0 | +0.20(+1.68%) |
Nov 27, 2013 | 11.96 | 12.04 | 11.84 | 11.90 | 0 | -0.05(-0.39%) |
Nov 26, 2013 | 12.09 | 12.14 | 11.94 | 11.95 | 0 | -0.16(-1.30%) |
Nov 25, 2013 | 12.20 | 12.27 | 12.09 | 12.10 | 4,458,230 | -0.10(-0.78%) |
Nov 22, 2013 | 12.01 | 12.22 | 11.99 | 12.20 | 0 | +0.21(+1.77%) |
Nov 21, 2013 | 11.93 | 12.01 | 11.88 | 11.99 | 4,793,442 | +0.14(+1.14%) |
Nov 20, 2013 | 11.75 | 11.91 | 11.71 | 11.85 | 5,613,367 | +0.08(+0.71%) |
Nov 19, 2013 | 11.39 | 11.89 | 11.36 | 11.77 | 6,930,195 | +0.19(+1.62%) |
Nov 18, 2013 | 11.45 | 11.59 | 11.35 | 11.58 | 4,547,908 | +0.16(+1.40%) |
Nov 15, 2013 | 11.45 | 11.46 | 11.33 | 11.42 | 0 | -0.04(-0.32%) |
Nov 14, 2013 | 11.19 | 11.47 | 11.11 | 11.46 | 5,182,271 | +0.42(+3.77%) |
Nov 12, 2013 | 11.06 | 11.16 | 10.98 | 11.04 | 2,432,039 | -0.02(-0.17%) |
Nov 11, 2013 | 11.03 | 11.15 | 10.94 | 11.06 | 0 | -0.01(-0.06%) |
Nov 08, 2013 | 10.86 | 11.09 | 10.82 | 11.07 | 0 | +0.25(+2.31%) |
Nov 07, 2013 | 10.98 | 11.04 | 10.80 | 10.82 | 2,089,586 | -0.12(-1.07%) |
Nov 06, 2013 | 10.92 | 10.99 | 10.89 | 10.93 | 1,938,531 | +0.06(+0.51%) |
Nov 05, 2013 | 10.84 | 10.97 | 10.80 | 10.88 | 2,372,140 | -0.04(-0.39%) |
Nov 04, 2013 | 10.93 | 10.94 | 10.84 | 10.92 | 1,881,087 | +0.05(+0.47%) |
Nov 01, 2013 | 10.91 | 10.95 | 10.78 | 10.87 | 0 | -0.04(-0.38%) |
Oct 31, 2013 | 10.95 | 11.00 | 10.89 | 10.91 | 3,785,054 | -0.09(-0.83%) |
Oct 30, 2013 | 11.07 | 11.08 | 10.94 | 11.00 | 2,571,508 | -0.09(-0.79%) |
Oct 29, 2013 | 11.02 | 11.10 | 10.98 | 11.09 | 4,453,453 | +0.09(+0.81%) |
Oct 28, 2013 | 10.99 | 11.07 | 10.98 | 11.00 | 0 | +0.01(+0.06%) |
Oct 25, 2013 | 10.94 | 11.10 | 10.92 | 10.99 | 0 | +0.02(+0.14%) |
Oct 24, 2013 | 10.94 | 11.16 | 10.94 | 10.98 | 4,607,345 | +0.04(+0.32%) |
Oct 23, 2013 | 10.39 | 10.97 | 10.37 | 10.94 | 7,950,406 | +0.60(+5.82%) |
Oct 22, 2013 | 10.42 | 10.51 | 10.33 | 10.34 | 4,197,963 | -0.03(-0.33%) |
Oct 21, 2013 | 10.50 | 10.54 | 10.28 | 10.38 | 4,577,599 | -0.14(-1.33%) |
Oct 18, 2013 | 10.54 | 10.54 | 10.47 | 10.52 | 2,082,160 | +0.02(+0.19%) |
Oct 17, 2013 | 10.31 | 10.52 | 10.31 | 10.50 | 2,601,076 | +0.12(+1.19%) |
Oct 16, 2013 | 10.35 | 10.45 | 10.28 | 10.37 | 3,283,652 | +0.11(+1.05%) |
Oct 15, 2013 | 10.33 | 10.42 | 10.22 | 10.26 | 3,087,967 | -0.06(-0.60%) |
Oct 14, 2013 | 10.17 | 10.35 | 10.17 | 10.33 | 2,533,280 | +0.11(+1.09%) |
Oct 11, 2013 | 10.12 | 10.26 | 10.12 | 10.22 | 0 | +0.05(+0.45%) |
Oct 10, 2013 | 9.935 | 10.18 | 9.932 | 10.17 | 2,790,933 | +0.31(+3.12%) |
Oct 09, 2013 | 9.840 | 9.967 | 9.781 | 9.861 | 4,027,578 | +0.07(+0.72%) |
Oct 08, 2013 | 9.944 | 9.987 | 9.781 | 9.790 | 3,712,267 | -0.15(-1.52%) |
Oct 07, 2013 | 10.06 | 10.08 | 9.938 | 9.941 | 3,096,383 | -0.19(-1.88%) |
Oct 04, 2013 | 9.963 | 10.17 | 9.938 | 10.13 | 0 | +0.18(+1.83%) |
Oct 03, 2013 | 9.923 | 10.01 | 9.857 | 9.950 | 4,285,283 | -0.02(-0.22%) |
Oct 02, 2013 | 9.947 | 9.978 | 9.861 | 9.972 | 0 | -0.00(-0.03%) |
Oct 01, 2013 | 9.886 | 10.01 | 9.840 | 9.975 | 3,905,647 | +0.09(+0.87%) |
Sep 30, 2013 | 9.815 | 9.893 | 9.772 | 9.889 | 2,961,298 | -0.03(-0.28%) |
Sep 27, 2013 | 9.947 | 9.950 | 9.886 | 9.917 | 0 | -0.11(-1.14%) |
Sep 26, 2013 | 9.870 | 10.05 | 9.867 | 10.03 | 2,990,249 | +0.16(+1.62%) |
Sep 25, 2013 | 9.917 | 9.978 | 9.858 | 9.870 | 3,350,919 | -0.04(-0.40%) |
Sep 24, 2013 | 9.895 | 9.991 | 9.849 | 9.910 | 4,120,971 | +0.04(+0.37%) |
Sep 23, 2013 | 9.827 | 10.06 | 9.818 | 9.873 | 8,524,942 | -0.01(-0.06%) |
Sep 20, 2013 | 9.883 | 9.957 | 9.843 | 9.880 | 0 | +0.02(+0.20%) |
Sep 19, 2013 | 9.778 | 9.880 | 9.747 | 9.860 | 4,474,900 | +0.08(+0.77%) |
Sep 18, 2013 | 9.689 | 9.812 | 9.616 | 9.784 | 9,133,076 | +0.07(+0.76%) |
Sep 17, 2013 | 9.673 | 9.719 | 9.643 | 9.710 | 0 | +0.03(+0.35%) |
Sep 16, 2013 | 9.710 | 9.710 | 9.606 | 9.676 | 0 | +0.05(+0.54%) |
Sep 13, 2013 | 9.624 | 9.649 | 9.556 | 9.624 | 0 | -0.01(-0.13%) |
Sep 12, 2013 | 9.587 | 9.649 | 9.473 | 9.636 | 5,587,081 | +0.09(+0.94%) |
Sep 11, 2013 | 9.464 | 9.607 | 9.430 | 9.547 | 4,307,993 | +0.02(+0.20%) |
Sep 10, 2013 | 9.472 | 9.564 | 9.457 | 9.528 | 2,713,581 | +0.10(+1.01%) |
Sep 09, 2013 | 9.401 | 9.444 | 9.337 | 9.432 | 3,706,973 | +0.05(+0.52%) |
Sep 06, 2013 | 9.361 | 9.432 | 9.195 | 9.383 | 0 | +0.08(+0.81%) |
Sep 05, 2013 | 9.214 | 9.355 | 9.214 | 9.308 | 0 | +0.08(+0.88%) |
Sep 04, 2013 | 9.158 | 9.328 | 9.075 | 9.226 | 7,861,378 | +0.07(+0.74%) |