Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 12.22 | 12.36 | 12.19 | 12.27 | 2,071,566 | +0.01(+0.12%) |
Nov 27, 2013 | 12.19 | 12.33 | 12.16 | 12.26 | 5,332,973 | +0.12(+1.02%) |
Nov 26, 2013 | 12.00 | 12.19 | 11.98 | 12.13 | 5,732,022 | +0.14(+1.17%) |
Nov 25, 2013 | 12.18 | 12.21 | 11.98 | 11.99 | 6,003,472 | -0.18(-1.50%) |
Nov 22, 2013 | 12.18 | 12.32 | 12.15 | 12.18 | 6,070,811 | +0.03(+0.23%) |
Nov 21, 2013 | 11.96 | 12.15 | 11.92 | 12.15 | 4,641,384 | +0.24(+2.00%) |
Nov 20, 2013 | 11.96 | 12.06 | 11.89 | 11.91 | 4,282,310 | -0.05(-0.41%) |
Nov 19, 2013 | 11.94 | 12.12 | 11.93 | 11.96 | 6,270,271 | -0.01(-0.12%) |
Nov 18, 2013 | 11.96 | 12.11 | 11.92 | 11.97 | 5,794,920 | +0.07(+0.59%) |
Nov 15, 2013 | 11.83 | 12.07 | 11.82 | 11.90 | 9,805,988 | -0.23(-1.91%) |
Nov 14, 2013 | 11.98 | 12.16 | 11.95 | 12.13 | 6,519,989 | +0.17(+1.41%) |
Nov 13, 2013 | 11.75 | 11.97 | 11.71 | 11.96 | 5,190,027 | +0.13(+1.13%) |
Nov 12, 2013 | 11.89 | 11.95 | 11.81 | 11.83 | 4,060,405 | -0.06(-0.53%) |
Nov 11, 2013 | 11.92 | 11.93 | 11.85 | 11.89 | 3,416,973 | +0.00(+0.00%) |
Nov 08, 2013 | 11.75 | 11.92 | 11.71 | 11.89 | 4,831,916 | +0.17(+1.44%) |
Nov 07, 2013 | 11.97 | 12.05 | 11.72 | 11.73 | 7,270,725 | -0.21(-1.77%) |
Nov 06, 2013 | 11.83 | 12.01 | 11.82 | 11.94 | 7,657,720 | +0.18(+1.55%) |
Nov 05, 2013 | 11.85 | 11.86 | 11.73 | 11.75 | 6,599,176 | -0.11(-0.89%) |
Nov 04, 2013 | 11.92 | 11.94 | 11.82 | 11.86 | 5,387,051 | -0.01(-0.12%) |
Nov 01, 2013 | 11.80 | 11.92 | 11.79 | 11.87 | 7,322,669 | +0.08(+0.66%) |
Oct 31, 2013 | 11.66 | 11.85 | 11.60 | 11.80 | 9,564,933 | +0.13(+1.08%) |
Oct 30, 2013 | 11.66 | 11.73 | 11.59 | 11.67 | 8,572,132 | +0.00(+0.00%) |
Oct 29, 2013 | 11.47 | 11.72 | 11.44 | 11.67 | 15,827,634 | +0.20(+1.71%) |
Oct 28, 2013 | 11.30 | 11.49 | 11.30 | 11.47 | 10,141,198 | +0.13(+1.18%) |
Oct 25, 2013 | 11.16 | 11.42 | 11.13 | 11.34 | 16,809,814 | +0.17(+1.51%) |
Oct 24, 2013 | 10.85 | 11.23 | 10.73 | 11.17 | 24,279,650 | +0.36(+3.31%) |
Oct 23, 2013 | 10.97 | 11.01 | 10.75 | 10.81 | 15,144,914 | -0.19(-1.72%) |
Oct 22, 2013 | 11.12 | 11.14 | 10.97 | 11.00 | 14,125,293 | -0.11(-0.95%) |
Oct 21, 2013 | 11.28 | 11.28 | 10.95 | 11.11 | 18,075,204 | -0.15(-1.37%) |
Oct 18, 2013 | 11.45 | 11.53 | 11.11 | 11.26 | 31,267,054 | -0.60(-5.03%) |
Oct 17, 2013 | 11.89 | 11.93 | 11.74 | 11.86 | 11,670,630 | -0.08(-0.71%) |
Oct 16, 2013 | 11.89 | 11.95 | 11.74 | 11.94 | 7,045,721 | +0.11(+0.89%) |
Oct 15, 2013 | 11.97 | 12.10 | 11.79 | 11.84 | 9,924,582 | -0.05(-0.41%) |
Oct 14, 2013 | 11.81 | 11.90 | 11.63 | 11.89 | 9,037,305 | +0.00(+0.00%) |
Oct 11, 2013 | 11.78 | 11.89 | 11.71 | 11.89 | 5,277,312 | +0.18(+1.50%) |
Oct 10, 2013 | 11.61 | 11.75 | 11.59 | 11.71 | 7,272,312 | +0.20(+1.71%) |
Oct 09, 2013 | 11.64 | 11.67 | 11.42 | 11.52 | 6,793,560 | -0.12(-1.03%) |
Oct 08, 2013 | 11.78 | 11.78 | 11.58 | 11.63 | 6,216,921 | -0.12(-1.02%) |
Oct 07, 2013 | 11.82 | 11.85 | 11.75 | 11.75 | 3,101,393 | -0.18(-1.47%) |
Oct 04, 2013 | 11.85 | 11.97 | 11.83 | 11.93 | 3,594,076 | +0.11(+0.95%) |
Oct 03, 2013 | 11.96 | 11.99 | 11.75 | 11.82 | 6,054,394 | -0.20(-1.64%) |
Oct 02, 2013 | 11.97 | 12.04 | 11.89 | 12.01 | 5,032,274 | -0.03(-0.23%) |
Oct 01, 2013 | 11.82 | 12.11 | 11.82 | 12.04 | 4,235,795 | -0.02(-0.17%) |
Sep 30, 2013 | 11.94 | 12.09 | 11.88 | 12.06 | 3,870,285 | +0.02(+0.17%) |
Sep 27, 2013 | 12.09 | 12.17 | 12.01 | 12.04 | 3,944,639 | -0.09(-0.75%) |
Sep 26, 2013 | 12.01 | 12.13 | 11.87 | 12.13 | 3,695,179 | +0.13(+1.05%) |
Sep 25, 2013 | 11.98 | 12.14 | 11.94 | 12.01 | 3,559,219 | +0.01(+0.12%) |
Sep 24, 2013 | 11.97 | 12.14 | 11.97 | 11.99 | 4,867,336 | +0.01(+0.06%) |
Sep 23, 2013 | 12.08 | 12.11 | 11.88 | 11.99 | 7,005,127 | -0.15(-1.22%) |
Sep 20, 2013 | 12.30 | 12.32 | 12.09 | 12.13 | 9,149,401 | -0.16(-1.31%) |
Sep 19, 2013 | 12.02 | 12.32 | 12.00 | 12.29 | 11,361,151 | +0.34(+2.88%) |
Sep 18, 2013 | 11.92 | 12.04 | 11.87 | 11.95 | 5,684,078 | +0.07(+0.59%) |
Sep 17, 2013 | 11.87 | 11.96 | 11.81 | 11.88 | 2,824,119 | +0.01(+0.12%) |
Sep 16, 2013 | 12.01 | 12.02 | 11.82 | 11.87 | 3,475,995 | +0.03(+0.24%) |
Sep 13, 2013 | 11.80 | 11.85 | 11.71 | 11.84 | 3,368,860 | +0.09(+0.78%) |
Sep 12, 2013 | 11.81 | 11.90 | 11.73 | 11.75 | 3,203,526 | -0.09(-0.77%) |
Sep 11, 2013 | 11.61 | 11.85 | 11.61 | 11.84 | 4,377,347 | +0.22(+1.87%) |
Sep 10, 2013 | 11.49 | 11.69 | 11.49 | 11.62 | 2,723,060 | +0.18(+1.53%) |
Sep 09, 2013 | 11.37 | 11.51 | 11.34 | 11.45 | 3,404,672 | +0.10(+0.87%) |
Sep 06, 2013 | 11.35 | 11.44 | 11.21 | 11.35 | 2,907,574 | +0.01(+0.12%) |
Sep 05, 2013 | 11.32 | 11.46 | 11.32 | 11.33 | 2,900,731 | -0.02(-0.19%) |
Sep 04, 2013 | 11.25 | 11.36 | 11.23 | 11.35 | 3,608,598 | +0.09(+0.81%) |