Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 12.23 | 12.36 | 12.20 | 12.28 | 2,070,389 | +0.01(+0.12%) |
Nov 27, 2013 | 12.20 | 12.33 | 12.16 | 12.26 | 5,329,943 | +0.12(+1.02%) |
Nov 26, 2013 | 12.01 | 12.20 | 11.99 | 12.14 | 5,728,765 | +0.14(+1.17%) |
Nov 25, 2013 | 12.19 | 12.22 | 11.99 | 12.00 | 6,000,061 | -0.18(-1.50%) |
Nov 22, 2013 | 12.18 | 12.32 | 12.15 | 12.18 | 6,067,362 | +0.03(+0.23%) |
Nov 21, 2013 | 11.97 | 12.15 | 11.92 | 12.15 | 4,638,747 | +0.24(+2.00%) |
Nov 20, 2013 | 11.97 | 12.06 | 11.89 | 11.92 | 4,279,877 | -0.05(-0.41%) |
Nov 19, 2013 | 11.95 | 12.12 | 11.94 | 11.96 | 6,266,708 | -0.01(-0.12%) |
Nov 18, 2013 | 11.96 | 12.12 | 11.93 | 11.98 | 5,791,628 | +0.07(+0.59%) |
Nov 15, 2013 | 11.84 | 12.08 | 11.83 | 11.91 | 9,800,417 | -0.23(-1.91%) |
Nov 14, 2013 | 11.99 | 12.17 | 11.96 | 12.14 | 6,516,285 | +0.17(+1.41%) |
Nov 13, 2013 | 11.76 | 11.98 | 11.72 | 11.97 | 5,187,078 | +0.13(+1.13%) |
Nov 12, 2013 | 11.90 | 11.96 | 11.82 | 11.84 | 4,058,098 | -0.06(-0.53%) |
Nov 11, 2013 | 11.93 | 11.94 | 11.85 | 11.90 | 3,415,031 | +0.00(+0.00%) |
Nov 08, 2013 | 11.76 | 11.92 | 11.72 | 11.90 | 4,829,170 | +0.17(+1.44%) |
Nov 07, 2013 | 11.98 | 12.06 | 11.73 | 11.73 | 7,266,594 | -0.21(-1.76%) |
Nov 06, 2013 | 11.84 | 12.01 | 11.82 | 11.94 | 7,653,369 | +0.18(+1.55%) |
Nov 05, 2013 | 11.86 | 11.87 | 11.73 | 11.76 | 6,595,427 | -0.11(-0.89%) |
Nov 04, 2013 | 11.92 | 11.94 | 11.83 | 11.87 | 5,383,990 | -0.01(-0.12%) |
Nov 01, 2013 | 11.80 | 11.93 | 11.80 | 11.88 | 7,318,509 | +0.08(+0.65%) |
Oct 31, 2013 | 11.67 | 11.86 | 11.61 | 11.80 | 9,559,498 | +0.13(+1.08%) |
Oct 30, 2013 | 11.67 | 11.73 | 11.59 | 11.68 | 8,567,262 | +0.00(+0.00%) |
Oct 29, 2013 | 11.48 | 11.73 | 11.44 | 11.68 | 15,818,642 | +0.20(+1.71%) |
Oct 28, 2013 | 11.31 | 11.50 | 11.30 | 11.48 | 10,135,436 | +0.13(+1.18%) |
Oct 25, 2013 | 11.16 | 11.43 | 11.14 | 11.35 | 16,800,264 | +0.17(+1.51%) |
Oct 24, 2013 | 10.85 | 11.24 | 10.74 | 11.18 | 24,265,856 | +0.36(+3.31%) |
Oct 23, 2013 | 10.98 | 11.02 | 10.76 | 10.82 | 15,136,309 | -0.19(-1.72%) |
Oct 22, 2013 | 11.13 | 11.15 | 10.97 | 11.01 | 14,117,268 | -0.11(-0.95%) |
Oct 21, 2013 | 11.28 | 11.28 | 10.95 | 11.11 | 18,064,934 | -0.15(-1.37%) |
Oct 18, 2013 | 11.45 | 11.54 | 11.11 | 11.27 | 31,249,288 | -0.60(-5.03%) |
Oct 17, 2013 | 11.90 | 11.94 | 11.75 | 11.87 | 11,663,999 | -0.08(-0.71%) |
Oct 16, 2013 | 11.90 | 11.96 | 11.75 | 11.95 | 7,041,718 | +0.11(+0.89%) |
Oct 15, 2013 | 11.98 | 12.11 | 11.80 | 11.85 | 9,918,943 | -0.05(-0.41%) |
Oct 14, 2013 | 11.82 | 11.91 | 11.63 | 11.89 | 9,032,171 | +0.00(+0.00%) |
Oct 11, 2013 | 11.79 | 11.90 | 11.72 | 11.89 | 5,274,313 | +0.18(+1.50%) |
Oct 10, 2013 | 11.62 | 11.75 | 11.60 | 11.72 | 7,268,180 | +0.20(+1.71%) |
Oct 09, 2013 | 11.65 | 11.68 | 11.43 | 11.52 | 6,789,700 | -0.12(-1.03%) |
Oct 08, 2013 | 11.78 | 11.79 | 11.59 | 11.64 | 6,213,389 | -0.12(-1.02%) |
Oct 07, 2013 | 11.83 | 11.85 | 11.75 | 11.76 | 3,099,631 | -0.18(-1.47%) |
Oct 04, 2013 | 11.86 | 11.98 | 11.84 | 11.94 | 3,592,034 | +0.11(+0.95%) |
Oct 03, 2013 | 11.97 | 12.00 | 11.76 | 11.82 | 6,050,955 | -0.20(-1.64%) |
Oct 02, 2013 | 11.98 | 12.05 | 11.89 | 12.02 | 5,029,415 | -0.03(-0.23%) |
Oct 01, 2013 | 11.82 | 12.12 | 11.82 | 12.05 | 4,233,389 | -0.02(-0.17%) |
Sep 30, 2013 | 11.94 | 12.10 | 11.89 | 12.07 | 3,868,086 | +0.02(+0.18%) |
Sep 27, 2013 | 12.10 | 12.18 | 12.02 | 12.05 | 3,942,397 | -0.09(-0.75%) |
Sep 26, 2013 | 12.02 | 12.14 | 11.88 | 12.14 | 3,693,080 | +0.13(+1.05%) |
Sep 25, 2013 | 11.99 | 12.15 | 11.94 | 12.01 | 3,557,197 | +0.01(+0.12%) |
Sep 24, 2013 | 11.98 | 12.14 | 11.98 | 12.00 | 4,864,571 | +0.01(+0.06%) |
Sep 23, 2013 | 12.08 | 12.11 | 11.88 | 11.99 | 7,001,147 | -0.15(-1.22%) |
Sep 20, 2013 | 12.31 | 12.33 | 12.10 | 12.14 | 9,144,202 | -0.16(-1.31%) |
Sep 19, 2013 | 12.03 | 12.32 | 12.01 | 12.30 | 11,354,696 | +0.34(+2.88%) |
Sep 18, 2013 | 11.92 | 12.05 | 11.88 | 11.96 | 5,680,849 | +0.07(+0.59%) |
Sep 17, 2013 | 11.87 | 11.96 | 11.82 | 11.89 | 2,822,515 | +0.01(+0.12%) |
Sep 16, 2013 | 12.02 | 12.03 | 11.82 | 11.87 | 3,474,020 | +0.03(+0.24%) |
Sep 13, 2013 | 11.80 | 11.85 | 11.72 | 11.85 | 3,366,946 | +0.09(+0.78%) |
Sep 12, 2013 | 11.82 | 11.91 | 11.74 | 11.75 | 3,201,706 | -0.09(-0.77%) |
Sep 11, 2013 | 11.62 | 11.85 | 11.62 | 11.85 | 4,374,860 | +0.22(+1.87%) |
Sep 10, 2013 | 11.49 | 11.70 | 11.49 | 11.63 | 2,721,513 | +0.18(+1.53%) |
Sep 09, 2013 | 11.37 | 11.52 | 11.35 | 11.45 | 3,402,738 | +0.10(+0.87%) |
Sep 06, 2013 | 11.36 | 11.44 | 11.22 | 11.35 | 2,905,922 | +0.01(+0.12%) |
Sep 05, 2013 | 11.33 | 11.47 | 11.33 | 11.34 | 2,899,083 | -0.02(-0.19%) |
Sep 04, 2013 | 11.26 | 11.37 | 11.23 | 11.36 | 3,606,548 | +0.09(+0.81%) |