Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 12.23 | 12.40 | 12.06 | 12.36 | 58,166 | +0.22(+1.81%) |
Nov 27, 2013 | 12.19 | 12.24 | 12.00 | 12.14 | 116,933 | -0.01(-0.08%) |
Nov 26, 2013 | 12.09 | 12.24 | 12.00 | 12.15 | 109,138 | +0.08(+0.66%) |
Nov 25, 2013 | 12.08 | 12.12 | 11.95 | 12.07 | 105,332 | -0.01(-0.08%) |
Nov 22, 2013 | 12.17 | 12.20 | 11.95 | 12.08 | 2,254,136 | -0.06(-0.49%) |
Nov 21, 2013 | 12.05 | 12.20 | 12.00 | 12.14 | 59,941 | +0.08(+0.66%) |
Nov 20, 2013 | 12.23 | 12.28 | 11.92 | 12.06 | 28,861 | -0.16(-1.31%) |
Nov 19, 2013 | 12.10 | 12.29 | 11.75 | 12.22 | 42,892 | +0.15(+1.24%) |
Nov 18, 2013 | 12.34 | 12.37 | 12.04 | 12.07 | 98,360 | -0.29(-2.35%) |
Nov 15, 2013 | 12.35 | 12.53 | 12.23 | 12.36 | 57,664 | -0.02(-0.16%) |
Nov 14, 2013 | 12.48 | 12.59 | 12.37 | 12.38 | 33,774 | -0.26(-2.06%) |
Nov 12, 2013 | 12.50 | 12.67 | 12.44 | 12.64 | 139,727 | +0.07(+0.56%) |
Nov 11, 2013 | 12.68 | 12.73 | 12.51 | 12.57 | 44,736 | -0.11(-0.87%) |
Nov 08, 2013 | 12.10 | 12.77 | 12.10 | 12.68 | 42,097 | +0.58(+4.79%) |
Nov 07, 2013 | 12.24 | 12.41 | 12.04 | 12.10 | 43,732 | -0.15(-1.22%) |
Nov 06, 2013 | 12.12 | 12.35 | 12.03 | 12.25 | 42,535 | +0.18(+1.49%) |
Nov 05, 2013 | 12.35 | 12.41 | 12.02 | 12.07 | 29,378 | -0.37(-2.97%) |
Nov 04, 2013 | 12.07 | 12.50 | 12.01 | 12.44 | 56,619 | +0.34(+2.81%) |
Nov 01, 2013 | 12.01 | 12.24 | 12.00 | 12.10 | 92,037 | +0.04(+0.33%) |
Oct 31, 2013 | 12.24 | 12.35 | 12.03 | 12.06 | 34,207 | -0.16(-1.31%) |
Oct 30, 2013 | 12.56 | 12.62 | 12.20 | 12.22 | 38,955 | -0.28(-2.24%) |
Oct 29, 2013 | 12.33 | 12.64 | 12.30 | 12.50 | 38,227 | +0.24(+1.96%) |
Oct 28, 2013 | 12.41 | 12.53 | 12.10 | 12.26 | 51,059 | -0.11(-0.89%) |
Oct 25, 2013 | 12.40 | 12.61 | 12.35 | 12.37 | 12,732 | +0.03(+0.24%) |
Oct 24, 2013 | 12.11 | 12.50 | 12.02 | 12.34 | 31,872 | +0.24(+1.98%) |
Oct 23, 2013 | 12.22 | 12.23 | 12.02 | 12.10 | 41,810 | -0.17(-1.39%) |
Oct 22, 2013 | 12.60 | 12.75 | 12.13 | 12.27 | 73,663 | -0.32(-2.54%) |
Oct 21, 2013 | 12.34 | 12.65 | 12.30 | 12.59 | 69,160 | +0.23(+1.86%) |
Oct 18, 2013 | 12.15 | 12.40 | 11.97 | 12.36 | 130,846 | +0.33(+2.74%) |
Oct 17, 2013 | 11.58 | 12.10 | 11.58 | 12.03 | 101,444 | +0.45(+3.89%) |
Oct 16, 2013 | 11.48 | 11.66 | 11.40 | 11.58 | 72,049 | +0.15(+1.31%) |
Oct 15, 2013 | 11.54 | 11.68 | 11.40 | 11.43 | 44,400 | -0.08(-0.70%) |
Oct 14, 2013 | 11.40 | 11.65 | 11.40 | 11.51 | 45,386 | +0.11(+0.96%) |
Oct 11, 2013 | 11.32 | 11.49 | 11.32 | 11.40 | 35,912 | +0.00(+0.00%) |
Oct 10, 2013 | 11.34 | 11.50 | 11.31 | 11.40 | 32,166 | +0.17(+1.51%) |
Oct 09, 2013 | 11.17 | 11.34 | 11.01 | 11.23 | 63,728 | +0.06(+0.54%) |
Oct 08, 2013 | 11.25 | 11.42 | 11.15 | 11.17 | 41,536 | -0.08(-0.71%) |
Oct 07, 2013 | 11.22 | 11.38 | 11.19 | 11.25 | 56,336 | +0.01(+0.09%) |
Oct 04, 2013 | 11.18 | 11.31 | 11.18 | 11.24 | 30,561 | +0.02(+0.18%) |
Oct 03, 2013 | 11.27 | 11.32 | 11.12 | 11.22 | 116,117 | -0.05(-0.44%) |
Oct 02, 2013 | 11.21 | 11.30 | 11.12 | 11.27 | 110,571 | -0.04(-0.35%) |
Oct 01, 2013 | 11.26 | 11.43 | 11.15 | 11.31 | 40,737 | +0.02(+0.18%) |
Sep 27, 2013 | 11.27 | 11.41 | 11.16 | 11.29 | 30,966 | -0.05(-0.44%) |
Sep 26, 2013 | 11.39 | 11.46 | 11.17 | 11.34 | 85,052 | +0.05(+0.44%) |
Sep 25, 2013 | 11.43 | 11.50 | 11.29 | 11.29 | 27,152 | -0.03(-0.27%) |
Sep 24, 2013 | 11.64 | 11.65 | 11.10 | 11.32 | 439,792 | -0.31(-2.67%) |
Sep 23, 2013 | 11.58 | 11.68 | 11.54 | 11.63 | 58,450 | +0.06(+0.52%) |
Sep 20, 2013 | 11.70 | 11.75 | 11.51 | 11.57 | 80,822 | -0.10(-0.86%) |
Sep 19, 2013 | 11.70 | 11.76 | 11.62 | 11.67 | 49,313 | -0.03(-0.26%) |
Sep 18, 2013 | 11.74 | 11.76 | 11.58 | 11.70 | 83,165 | -0.01(-0.09%) |
Sep 17, 2013 | 11.77 | 11.77 | 11.58 | 11.71 | 63,178 | -0.08(-0.68%) |
Sep 16, 2013 | 11.74 | 11.86 | 11.70 | 11.79 | 61,582 | +0.08(+0.68%) |
Sep 13, 2013 | 11.42 | 11.72 | 11.35 | 11.71 | 35,104 | +0.33(+2.90%) |
Sep 12, 2013 | 11.68 | 11.75 | 11.20 | 11.38 | 193,430 | -0.62(-5.17%) |
Sep 11, 2013 | 11.80 | 12.05 | 11.61 | 12.00 | 199,473 | +0.21(+1.78%) |
Sep 10, 2013 | 11.51 | 11.79 | 11.40 | 11.79 | 73,398 | +0.28(+2.43%) |
Sep 09, 2013 | 11.59 | 11.73 | 11.48 | 11.51 | 81,719 | -0.01(-0.09%) |
Sep 06, 2013 | 11.87 | 11.88 | 11.41 | 11.52 | 47,490 | -0.23(-1.96%) |
Sep 05, 2013 | 11.60 | 11.80 | 11.45 | 11.75 | 59,620 | +0.21(+1.82%) |
Sep 04, 2013 | 11.38 | 11.64 | 11.38 | 11.54 | 30,323 | +0.17(+1.50%) |