Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 12.32 | 12.43 | 12.22 | 12.22 | 849,789 | -0.04(-0.32%) |
Nov 27, 2013 | 12.26 | 12.28 | 12.16 | 12.26 | 843,265 | +0.09(+0.75%) |
Nov 26, 2013 | 12.20 | 12.29 | 12.17 | 12.17 | 597,919 | -0.03(-0.27%) |
Nov 25, 2013 | 12.26 | 12.27 | 12.15 | 12.20 | 1,242,450 | +0.05(+0.40%) |
Nov 22, 2013 | 12.04 | 12.17 | 11.96 | 12.15 | 1,079,959 | +0.13(+1.07%) |
Nov 21, 2013 | 11.91 | 12.05 | 11.89 | 12.02 | 1,274,747 | +0.22(+1.90%) |
Nov 20, 2013 | 11.98 | 12.04 | 11.70 | 11.80 | 1,260,348 | -0.13(-1.07%) |
Nov 19, 2013 | 11.98 | 12.06 | 11.88 | 11.93 | 1,163,617 | -0.02(-0.20%) |
Nov 18, 2013 | 12.02 | 12.06 | 11.87 | 11.95 | 1,663,098 | +0.04(+0.30%) |
Nov 15, 2013 | 11.76 | 11.92 | 11.74 | 11.91 | 1,365,411 | +0.19(+1.62%) |
Nov 14, 2013 | 11.58 | 11.74 | 11.56 | 11.72 | 1,262,519 | +0.30(+2.61%) |
Nov 12, 2013 | 11.44 | 11.51 | 11.32 | 11.43 | 902,232 | -0.06(-0.51%) |
Nov 11, 2013 | 11.42 | 11.51 | 11.38 | 11.48 | 1,320,480 | +0.04(+0.31%) |
Nov 08, 2013 | 11.06 | 11.45 | 11.05 | 11.45 | 931,166 | +0.35(+3.11%) |
Nov 07, 2013 | 11.53 | 11.53 | 11.07 | 11.10 | 2,388,482 | -0.31(-2.76%) |
Nov 06, 2013 | 11.25 | 11.42 | 11.23 | 11.42 | 1,734,123 | +0.30(+2.71%) |
Nov 05, 2013 | 11.00 | 11.18 | 10.91 | 11.12 | 1,130,416 | -0.05(-0.43%) |
Nov 04, 2013 | 11.21 | 11.22 | 11.05 | 11.16 | 984,648 | +0.06(+0.50%) |
Nov 01, 2013 | 11.05 | 11.17 | 10.95 | 11.11 | 1,418,428 | +0.12(+1.06%) |
Oct 31, 2013 | 11.06 | 11.19 | 10.97 | 10.99 | 1,369,137 | -0.13(-1.14%) |
Oct 30, 2013 | 11.30 | 11.34 | 11.02 | 11.12 | 1,816,007 | -0.13(-1.19%) |
Oct 29, 2013 | 11.10 | 11.26 | 11.08 | 11.25 | 1,621,058 | +0.23(+2.08%) |
Oct 28, 2013 | 10.99 | 11.08 | 10.94 | 11.02 | 1,260,128 | +0.01(+0.05%) |
Oct 25, 2013 | 10.93 | 11.02 | 10.90 | 11.02 | 1,545,842 | +0.12(+1.10%) |
Oct 24, 2013 | 10.78 | 10.94 | 10.77 | 10.90 | 1,418,056 | +0.20(+1.85%) |
Oct 23, 2013 | 10.69 | 10.74 | 10.60 | 10.70 | 1,237,988 | -0.11(-1.02%) |
Oct 22, 2013 | 10.75 | 10.91 | 10.71 | 10.81 | 2,187,551 | +0.17(+1.58%) |
Oct 21, 2013 | 10.68 | 10.69 | 10.59 | 10.64 | 1,693,536 | -0.02(-0.18%) |
Oct 18, 2013 | 10.68 | 10.70 | 10.52 | 10.66 | 4,158,469 | +0.06(+0.54%) |
Oct 17, 2013 | 10.32 | 10.62 | 10.30 | 10.60 | 2,657,439 | -0.00(-0.03%) |
Oct 16, 2013 | 10.39 | 10.62 | 10.35 | 10.61 | 3,502,294 | +0.41(+4.03%) |
Oct 15, 2013 | 10.46 | 10.46 | 10.18 | 10.20 | 3,274,836 | -0.26(-2.49%) |
Oct 14, 2013 | 10.12 | 10.49 | 10.11 | 10.46 | 2,953,099 | +0.11(+1.11%) |
Oct 11, 2013 | 10.08 | 10.34 | 10.06 | 10.34 | 2,774,273 | +0.24(+2.41%) |
Oct 10, 2013 | 9.751 | 10.10 | 9.751 | 10.10 | 3,744,260 | +0.60(+6.28%) |
Oct 09, 2013 | 9.477 | 9.587 | 9.337 | 9.503 | 2,903,935 | +0.05(+0.54%) |
Oct 08, 2013 | 9.757 | 9.763 | 9.451 | 9.452 | 2,365,295 | -0.30(-3.12%) |
Oct 07, 2013 | 9.763 | 9.904 | 9.714 | 9.756 | 1,691,483 | -0.27(-2.65%) |
Oct 04, 2013 | 9.861 | 10.04 | 9.823 | 10.02 | 953,525 | +0.16(+1.62%) |
Oct 03, 2013 | 10.06 | 10.08 | 9.769 | 9.861 | 2,717,690 | -0.26(-2.61%) |
Oct 02, 2013 | 10.12 | 10.15 | 9.971 | 10.13 | 1,631,587 | -0.12(-1.18%) |
Oct 01, 2013 | 10.14 | 10.29 | 10.10 | 10.25 | 1,062,078 | -0.14(-1.36%) |
Sep 27, 2013 | 10.41 | 10.45 | 10.27 | 10.39 | 757,782 | -0.15(-1.40%) |
Sep 26, 2013 | 10.50 | 10.66 | 10.45 | 10.53 | 984,259 | +0.09(+0.90%) |
Sep 25, 2013 | 10.61 | 10.62 | 10.39 | 10.44 | 853,296 | -0.12(-1.18%) |
Sep 24, 2013 | 10.72 | 10.76 | 10.53 | 10.57 | 1,136,436 | -0.13(-1.26%) |
Sep 23, 2013 | 10.80 | 10.82 | 10.62 | 10.70 | 1,374,993 | -0.14(-1.31%) |
Sep 20, 2013 | 11.21 | 11.23 | 10.83 | 10.84 | 2,057,631 | -0.35(-3.09%) |
Sep 19, 2013 | 11.32 | 11.32 | 11.17 | 11.19 | 763,925 | -0.09(-0.78%) |
Sep 18, 2013 | 10.96 | 11.35 | 10.85 | 11.27 | 1,732,501 | +0.30(+2.77%) |
Sep 17, 2013 | 10.94 | 11.02 | 10.94 | 10.97 | 1,077,460 | +0.07(+0.67%) |
Sep 16, 2013 | 10.96 | 11.01 | 10.85 | 10.90 | 1,591,705 | +0.25(+2.35%) |
Sep 13, 2013 | 10.57 | 10.66 | 10.55 | 10.65 | 1,230,367 | +0.16(+1.50%) |
Sep 12, 2013 | 10.56 | 10.59 | 10.46 | 10.49 | 954,806 | -0.05(-0.46%) |
Sep 11, 2013 | 10.27 | 10.54 | 10.26 | 10.54 | 1,692,732 | +0.27(+2.67%) |
Sep 10, 2013 | 10.19 | 10.27 | 10.14 | 10.26 | 2,474,216 | +0.26(+2.58%) |
Sep 09, 2013 | 9.860 | 10.07 | 9.860 | 10.01 | 1,070,601 | +0.27(+2.80%) |
Sep 06, 2013 | 9.841 | 9.902 | 9.474 | 9.734 | 1,797,828 | -0.02(-0.16%) |
Sep 05, 2013 | 9.750 | 9.854 | 9.727 | 9.750 | 653,374 | +0.01(+0.06%) |
Sep 04, 2013 | 9.520 | 9.795 | 9.492 | 9.744 | 1,066,583 | +0.20(+2.11%) |