Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 13.40 | 13.60 | 13.26 | 13.46 | 1,467,991 | +0.17(+1.31%) |
Nov 27, 2013 | 12.23 | 13.46 | 12.23 | 13.28 | 3,838,886 | +1.08(+8.86%) |
Nov 26, 2013 | 12.47 | 12.47 | 12.10 | 12.20 | 1,578,470 | -0.28(-2.21%) |
Nov 25, 2013 | 12.49 | 12.56 | 12.28 | 12.48 | 997,590 | -0.01(-0.08%) |
Nov 22, 2013 | 12.45 | 12.61 | 12.15 | 12.49 | 2,164,840 | +0.08(+0.60%) |
Nov 21, 2013 | 12.35 | 12.47 | 12.25 | 12.41 | 1,095,741 | +0.07(+0.55%) |
Nov 20, 2013 | 12.51 | 12.66 | 12.19 | 12.35 | 991,118 | -0.08(-0.63%) |
Nov 19, 2013 | 12.76 | 12.87 | 12.41 | 12.42 | 1,163,248 | -0.29(-2.25%) |
Nov 18, 2013 | 13.00 | 13.05 | 12.69 | 12.71 | 1,369,646 | -0.19(-1.48%) |
Nov 15, 2013 | 12.84 | 12.98 | 12.51 | 12.90 | 1,620,408 | +0.07(+0.53%) |
Nov 14, 2013 | 12.67 | 12.97 | 12.50 | 12.83 | 1,265,988 | +0.50(+4.06%) |
Nov 12, 2013 | 12.14 | 12.45 | 12.08 | 12.33 | 1,730,336 | +0.23(+1.89%) |
Nov 11, 2013 | 11.73 | 12.13 | 11.58 | 12.10 | 1,591,564 | +0.39(+3.32%) |
Nov 08, 2013 | 11.45 | 11.74 | 11.26 | 11.71 | 1,715,085 | +0.26(+2.23%) |
Nov 07, 2013 | 11.68 | 11.90 | 11.39 | 11.46 | 2,133,620 | -0.21(-1.81%) |
Nov 06, 2013 | 12.34 | 12.41 | 11.52 | 11.67 | 2,774,579 | -0.63(-5.15%) |
Nov 05, 2013 | 12.46 | 12.48 | 12.24 | 12.30 | 2,067,412 | -0.22(-1.76%) |
Nov 04, 2013 | 12.32 | 12.67 | 12.27 | 12.52 | 2,194,593 | +0.15(+1.21%) |
Nov 01, 2013 | 13.37 | 13.44 | 12.05 | 12.37 | 3,200,129 | -0.89(-6.70%) |
Oct 31, 2013 | 13.39 | 13.53 | 13.26 | 13.26 | 1,281,729 | -0.09(-0.67%) |
Oct 30, 2013 | 13.56 | 13.66 | 13.04 | 13.35 | 1,479,100 | -0.21(-1.53%) |
Oct 29, 2013 | 13.63 | 13.73 | 13.44 | 13.56 | 622,193 | +0.01(+0.05%) |
Oct 28, 2013 | 13.28 | 13.69 | 13.13 | 13.55 | 1,290,992 | +0.30(+2.29%) |
Oct 25, 2013 | 13.50 | 13.52 | 13.16 | 13.25 | 1,055,533 | -0.19(-1.42%) |
Oct 24, 2013 | 13.79 | 13.79 | 13.41 | 13.44 | 1,037,911 | -0.31(-2.23%) |
Oct 23, 2013 | 13.71 | 14.04 | 13.64 | 13.75 | 1,819,991 | +0.04(+0.27%) |
Oct 22, 2013 | 13.70 | 13.90 | 13.54 | 13.71 | 1,463,383 | +0.13(+0.93%) |
Oct 21, 2013 | 13.86 | 13.99 | 13.54 | 13.58 | 1,479,783 | -0.26(-1.88%) |
Oct 18, 2013 | 13.69 | 13.84 | 13.58 | 13.84 | 1,353,974 | +0.22(+1.59%) |
Oct 17, 2013 | 13.19 | 13.64 | 13.19 | 13.63 | 1,500,870 | +0.34(+2.59%) |
Oct 16, 2013 | 13.15 | 13.32 | 13.04 | 13.28 | 1,365,067 | +0.29(+2.24%) |
Oct 15, 2013 | 12.91 | 13.08 | 12.89 | 12.99 | 1,178,119 | +0.09(+0.70%) |
Oct 14, 2013 | 12.82 | 12.94 | 12.68 | 12.90 | 1,598,925 | -0.04(-0.31%) |
Oct 11, 2013 | 12.77 | 13.24 | 12.76 | 12.94 | 2,269,536 | +0.18(+1.41%) |
Oct 10, 2013 | 12.26 | 12.84 | 12.26 | 12.76 | 1,689,717 | +0.63(+5.17%) |
Oct 09, 2013 | 12.06 | 12.24 | 11.99 | 12.13 | 1,824,352 | +0.07(+0.55%) |
Oct 08, 2013 | 12.38 | 12.49 | 11.90 | 12.07 | 1,807,356 | -0.34(-2.72%) |
Oct 07, 2013 | 12.71 | 12.81 | 12.39 | 12.40 | 1,289,291 | -0.39(-3.03%) |
Oct 04, 2013 | 12.78 | 12.87 | 12.66 | 12.79 | 785,913 | +0.00(+0.03%) |
Oct 03, 2013 | 12.96 | 13.02 | 12.62 | 12.79 | 1,318,087 | -0.26(-1.97%) |
Oct 02, 2013 | 12.94 | 13.26 | 12.88 | 13.05 | 1,396,088 | +0.09(+0.67%) |
Oct 01, 2013 | 12.84 | 13.06 | 12.70 | 12.96 | 1,053,487 | -0.03(-0.26%) |
Sep 27, 2013 | 12.91 | 13.07 | 12.86 | 12.99 | 1,278,282 | -0.02(-0.13%) |
Sep 26, 2013 | 13.35 | 13.36 | 12.92 | 13.01 | 1,383,908 | -0.33(-2.50%) |
Sep 25, 2013 | 12.87 | 13.34 | 12.82 | 13.34 | 2,924,524 | +0.54(+4.20%) |
Sep 24, 2013 | 12.95 | 13.09 | 12.74 | 12.81 | 1,514,038 | -0.09(-0.67%) |
Sep 23, 2013 | 12.96 | 12.99 | 12.73 | 12.89 | 1,059,097 | -0.11(-0.82%) |
Sep 20, 2013 | 13.24 | 13.34 | 12.95 | 13.00 | 2,033,334 | -0.19(-1.42%) |
Sep 19, 2013 | 13.42 | 13.65 | 13.07 | 13.19 | 1,998,767 | -0.15(-1.15%) |
Sep 18, 2013 | 13.44 | 13.49 | 13.10 | 13.34 | 2,056,823 | -0.05(-0.37%) |
Sep 17, 2013 | 13.49 | 13.55 | 13.28 | 13.39 | 1,276,991 | -0.08(-0.62%) |
Sep 16, 2013 | 13.75 | 13.73 | 13.42 | 13.47 | 1,474,344 | -0.10(-0.74%) |
Sep 13, 2013 | 13.47 | 13.69 | 13.40 | 13.57 | 1,569,207 | +0.17(+1.30%) |
Sep 12, 2013 | 13.42 | 13.46 | 13.22 | 13.40 | 1,461,790 | -0.05(-0.35%) |
Sep 11, 2013 | 13.84 | 13.87 | 13.40 | 13.45 | 1,791,684 | -0.37(-2.68%) |
Sep 10, 2013 | 13.84 | 13.95 | 13.62 | 13.82 | 2,128,418 | +0.01(+0.07%) |
Sep 09, 2013 | 14.15 | 14.15 | 13.80 | 13.81 | 1,941,727 | -0.36(-2.57%) |
Sep 06, 2013 | 14.38 | 14.38 | 14.10 | 14.17 | 1,487,249 | -0.18(-1.23%) |
Sep 05, 2013 | 14.62 | 14.62 | 14.29 | 14.35 | 1,851,093 | -0.22(-1.49%) |
Sep 04, 2013 | 14.43 | 14.57 | 14.29 | 14.56 | 3,736,699 | +0.12(+0.81%) |