Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 13.09 | 13.12 | 12.95 | 13.03 | 5,886,418 | -0.07(-0.52%) |
Nov 27, 2013 | 13.03 | 13.11 | 13.02 | 13.10 | 7,524,175 | +0.07(+0.53%) |
Nov 26, 2013 | 13.03 | 13.17 | 12.95 | 13.03 | 16,843,026 | +0.00(+0.00%) |
Nov 25, 2013 | 13.18 | 13.21 | 12.97 | 13.03 | 10,788,842 | -0.14(-1.04%) |
Nov 22, 2013 | 13.06 | 13.17 | 12.92 | 13.17 | 13,636,596 | +0.09(+0.70%) |
Nov 21, 2013 | 12.90 | 13.13 | 12.90 | 13.07 | 12,593,357 | +0.23(+1.78%) |
Nov 20, 2013 | 12.88 | 13.03 | 12.78 | 12.84 | 10,440,065 | -0.02(-0.12%) |
Nov 19, 2013 | 12.79 | 12.98 | 12.78 | 12.86 | 12,208,871 | +0.06(+0.48%) |
Nov 18, 2013 | 12.94 | 13.03 | 12.74 | 12.80 | 14,094,419 | -0.18(-1.35%) |
Nov 15, 2013 | 12.85 | 12.97 | 12.83 | 12.97 | 18,904,010 | +0.17(+1.31%) |
Nov 14, 2013 | 12.87 | 12.96 | 12.69 | 12.81 | 17,194,876 | -0.05(-0.36%) |
Nov 13, 2013 | 12.64 | 12.94 | 12.62 | 12.85 | 14,889,121 | +0.17(+1.32%) |
Nov 12, 2013 | 12.56 | 12.77 | 12.54 | 12.68 | 14,695,574 | +0.11(+0.84%) |
Nov 11, 2013 | 12.56 | 12.62 | 12.48 | 12.58 | 9,773,338 | +0.01(+0.06%) |
Nov 08, 2013 | 12.39 | 12.59 | 12.31 | 12.57 | 18,186,440 | +0.20(+1.66%) |
Nov 07, 2013 | 12.56 | 12.65 | 12.30 | 12.37 | 17,353,586 | -0.18(-1.45%) |
Nov 06, 2013 | 12.53 | 12.58 | 12.37 | 12.55 | 16,297,358 | +0.04(+0.30%) |
Nov 05, 2013 | 12.61 | 12.75 | 12.47 | 12.51 | 30,393,304 | -0.58(-4.40%) |
Nov 04, 2013 | 13.05 | 13.15 | 13.00 | 13.09 | 13,240,536 | +0.10(+0.76%) |
Nov 01, 2013 | 12.96 | 13.15 | 12.90 | 12.99 | 13,464,743 | +0.03(+0.23%) |
Oct 31, 2013 | 12.78 | 13.09 | 12.74 | 12.96 | 22,448,292 | +0.07(+0.53%) |
Oct 30, 2013 | 13.39 | 13.42 | 12.83 | 12.89 | 20,365,352 | -0.39(-2.91%) |
Oct 29, 2013 | 13.15 | 13.31 | 13.06 | 13.28 | 18,820,920 | +0.16(+1.21%) |
Oct 28, 2013 | 13.11 | 13.19 | 12.99 | 13.12 | 13,289,098 | -0.04(-0.29%) |
Oct 25, 2013 | 13.25 | 13.28 | 13.00 | 13.15 | 20,516,228 | -0.10(-0.74%) |
Oct 24, 2013 | 13.26 | 13.28 | 12.76 | 13.25 | 48,641,516 | -0.03(-0.23%) |
Oct 23, 2013 | 13.68 | 13.70 | 12.68 | 13.28 | 112,287,488 | +1.65(+14.14%) |
Oct 22, 2013 | 11.51 | 11.74 | 11.50 | 11.64 | 26,666,286 | +0.20(+1.72%) |
Oct 21, 2013 | 11.39 | 11.47 | 11.37 | 11.44 | 10,739,702 | +0.07(+0.60%) |
Oct 18, 2013 | 11.33 | 11.40 | 11.24 | 11.37 | 19,823,250 | +0.13(+1.15%) |
Oct 17, 2013 | 10.89 | 11.29 | 10.89 | 11.24 | 19,448,164 | +0.31(+2.84%) |
Oct 16, 2013 | 10.88 | 10.97 | 10.85 | 10.93 | 17,541,800 | +0.11(+1.05%) |
Oct 15, 2013 | 10.86 | 10.99 | 10.75 | 10.82 | 17,108,094 | -0.11(-0.97%) |
Oct 14, 2013 | 10.84 | 10.99 | 10.77 | 10.93 | 14,858,406 | -0.03(-0.28%) |
Oct 11, 2013 | 10.82 | 10.96 | 10.74 | 10.96 | 20,154,782 | -0.01(-0.07%) |
Oct 10, 2013 | 10.79 | 10.97 | 10.72 | 10.96 | 17,783,590 | +0.34(+3.21%) |
Oct 09, 2013 | 10.63 | 10.69 | 10.48 | 10.62 | 20,393,254 | +0.01(+0.07%) |
Oct 08, 2013 | 10.97 | 10.99 | 10.61 | 10.61 | 21,532,002 | -0.36(-3.31%) |
Oct 07, 2013 | 10.94 | 11.07 | 10.89 | 10.98 | 15,144,432 | -0.11(-1.03%) |
Oct 04, 2013 | 10.82 | 11.11 | 10.82 | 11.09 | 17,560,294 | +0.25(+2.31%) |
Oct 03, 2013 | 10.99 | 11.05 | 10.80 | 10.84 | 17,066,050 | -0.17(-1.58%) |
Oct 02, 2013 | 11.07 | 11.11 | 10.97 | 11.02 | 16,589,430 | -0.16(-1.42%) |
Oct 01, 2013 | 11.07 | 11.18 | 11.01 | 11.18 | 10,879,404 | +0.11(+1.03%) |
Sep 30, 2013 | 11.05 | 11.15 | 10.97 | 11.06 | 13,853,755 | -0.11(-0.95%) |
Sep 27, 2013 | 11.29 | 11.30 | 11.09 | 11.17 | 12,729,208 | -0.16(-1.41%) |
Sep 26, 2013 | 11.33 | 11.37 | 11.25 | 11.33 | 14,181,349 | +0.02(+0.13%) |
Sep 25, 2013 | 11.27 | 11.37 | 11.27 | 11.31 | 12,732,538 | +0.03(+0.27%) |
Sep 24, 2013 | 11.21 | 11.32 | 11.19 | 11.28 | 15,328,131 | +0.05(+0.40%) |
Sep 23, 2013 | 11.18 | 11.32 | 11.08 | 11.24 | 19,868,480 | +0.11(+1.02%) |
Sep 20, 2013 | 11.27 | 11.34 | 11.12 | 11.12 | 18,007,818 | -0.15(-1.34%) |
Sep 19, 2013 | 11.44 | 11.46 | 11.24 | 11.27 | 13,603,013 | -0.11(-1.00%) |
Sep 18, 2013 | 11.17 | 11.44 | 11.15 | 11.39 | 24,262,244 | +0.28(+2.53%) |
Sep 17, 2013 | 10.99 | 11.11 | 10.90 | 11.11 | 15,060,376 | +0.12(+1.10%) |
Sep 16, 2013 | 11.21 | 11.14 | 10.98 | 10.99 | 15,945,104 | -0.11(-1.02%) |
Sep 13, 2013 | 11.04 | 11.10 | 10.93 | 11.10 | 9,676,473 | +0.11(+1.03%) |
Sep 12, 2013 | 11.28 | 11.29 | 10.91 | 10.99 | 22,131,790 | -0.30(-2.69%) |
Sep 11, 2013 | 11.27 | 11.32 | 11.21 | 11.29 | 10,193,278 | +0.02(+0.20%) |
Sep 10, 2013 | 11.17 | 11.27 | 11.13 | 11.27 | 12,326,041 | +0.17(+1.57%) |
Sep 09, 2013 | 10.93 | 11.12 | 10.93 | 11.09 | 11,029,726 | +0.17(+1.60%) |
Sep 06, 2013 | 10.98 | 10.99 | 10.79 | 10.92 | 15,241,758 | -0.04(-0.35%) |
Sep 05, 2013 | 10.79 | 10.99 | 10.77 | 10.96 | 12,680,509 | +0.20(+1.90%) |
Sep 04, 2013 | 10.55 | 10.86 | 10.53 | 10.75 | 17,827,436 | +0.20(+1.87%) |