Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 11.62 | 11.62 | 11.43 | 11.45 | 159,164 | -0.11(-0.94%) |
Nov 27, 2013 | 11.45 | 11.56 | 11.44 | 11.56 | 236,426 | +0.10(+0.89%) |
Nov 26, 2013 | 11.51 | 11.51 | 11.43 | 11.46 | 164,050 | -0.04(-0.36%) |
Nov 25, 2013 | 11.59 | 11.59 | 11.48 | 11.50 | 354,269 | -0.06(-0.55%) |
Nov 22, 2013 | 11.64 | 11.64 | 11.50 | 11.56 | 199,801 | -0.05(-0.39%) |
Nov 21, 2013 | 11.56 | 11.63 | 11.50 | 11.61 | 153,092 | +0.08(+0.65%) |
Nov 20, 2013 | 11.68 | 11.76 | 11.48 | 11.53 | 625,409 | -0.10(-0.87%) |
Nov 19, 2013 | 11.74 | 11.74 | 11.61 | 11.64 | 153,169 | -0.10(-0.83%) |
Nov 18, 2013 | 11.84 | 11.84 | 11.72 | 11.73 | 296,392 | -0.07(-0.61%) |
Nov 15, 2013 | 11.80 | 11.84 | 11.74 | 11.80 | 233,653 | +0.03(+0.26%) |
Nov 14, 2013 | 11.72 | 11.86 | 11.72 | 11.77 | 200,468 | +0.17(+1.49%) |
Nov 12, 2013 | 11.68 | 11.68 | 11.52 | 11.60 | 137,798 | -0.08(-0.71%) |
Nov 11, 2013 | 11.67 | 11.75 | 11.66 | 11.68 | 145,494 | +0.01(+0.10%) |
Nov 08, 2013 | 11.73 | 11.73 | 11.48 | 11.67 | 347,453 | -0.13(-1.12%) |
Nov 07, 2013 | 11.98 | 12.01 | 11.79 | 11.80 | 132,084 | -0.16(-1.35%) |
Nov 06, 2013 | 12.03 | 12.09 | 11.96 | 11.97 | 193,856 | -0.02(-0.13%) |
Nov 05, 2013 | 12.15 | 12.15 | 11.97 | 11.98 | 378,608 | -0.22(-1.82%) |
Nov 04, 2013 | 12.24 | 12.24 | 12.10 | 12.20 | 717,226 | +0.03(+0.22%) |
Nov 01, 2013 | 12.10 | 12.21 | 12.03 | 12.18 | 724,510 | +0.07(+0.56%) |
Oct 31, 2013 | 12.20 | 12.20 | 12.03 | 12.11 | 196,706 | -0.07(-0.56%) |
Oct 30, 2013 | 12.29 | 12.29 | 12.12 | 12.18 | 362,999 | -0.09(-0.74%) |
Oct 29, 2013 | 12.34 | 12.34 | 12.20 | 12.27 | 293,305 | -0.10(-0.79%) |
Oct 28, 2013 | 12.49 | 12.49 | 12.27 | 12.37 | 708,619 | -0.10(-0.79%) |
Oct 25, 2013 | 12.33 | 12.48 | 12.31 | 12.46 | 275,036 | +0.14(+1.13%) |
Oct 24, 2013 | 12.35 | 12.35 | 12.27 | 12.32 | 319,121 | -0.01(-0.09%) |
Oct 23, 2013 | 12.32 | 12.35 | 12.27 | 12.34 | 896,891 | +0.00(+0.03%) |
Oct 22, 2013 | 12.26 | 12.38 | 12.25 | 12.33 | 258,470 | +0.12(+0.99%) |
Oct 21, 2013 | 12.29 | 12.30 | 12.15 | 12.21 | 356,551 | -0.08(-0.64%) |
Oct 18, 2013 | 12.36 | 12.38 | 12.22 | 12.29 | 208,440 | -0.03(-0.24%) |
Oct 17, 2013 | 12.12 | 12.33 | 12.08 | 12.32 | 319,432 | +0.19(+1.58%) |
Oct 16, 2013 | 11.95 | 12.13 | 11.93 | 12.13 | 194,462 | +0.23(+1.96%) |
Oct 15, 2013 | 11.93 | 11.99 | 11.86 | 11.90 | 185,174 | -0.05(-0.38%) |
Oct 14, 2013 | 11.91 | 11.94 | 11.84 | 11.94 | 128,192 | +0.00(+0.00%) |
Oct 11, 2013 | 11.79 | 11.94 | 11.78 | 11.94 | 157,836 | +0.12(+1.05%) |
Oct 10, 2013 | 11.64 | 11.82 | 11.60 | 11.82 | 203,528 | +0.28(+2.45%) |
Oct 09, 2013 | 11.53 | 11.64 | 11.50 | 11.53 | 237,853 | +0.02(+0.20%) |
Oct 08, 2013 | 11.66 | 11.68 | 11.51 | 11.51 | 219,690 | -0.13(-1.10%) |
Oct 07, 2013 | 11.50 | 11.69 | 11.49 | 11.64 | 215,257 | +0.04(+0.36%) |
Oct 04, 2013 | 11.61 | 11.67 | 11.52 | 11.60 | 213,687 | +0.00(+0.00%) |
Oct 03, 2013 | 11.77 | 11.77 | 11.54 | 11.60 | 194,778 | -0.22(-1.89%) |
Oct 02, 2013 | 11.76 | 11.82 | 11.68 | 11.82 | 221,805 | +0.03(+0.24%) |
Oct 01, 2013 | 11.67 | 11.92 | 11.63 | 11.79 | 407,801 | +0.04(+0.37%) |
Sep 27, 2013 | 11.77 | 11.82 | 11.67 | 11.75 | 177,176 | -0.05(-0.46%) |
Sep 26, 2013 | 11.74 | 11.81 | 11.73 | 11.80 | 130,339 | +0.09(+0.77%) |
Sep 25, 2013 | 11.74 | 11.74 | 11.64 | 11.71 | 189,834 | +0.01(+0.06%) |
Sep 24, 2013 | 11.82 | 11.82 | 11.69 | 11.71 | 191,255 | -0.09(-0.73%) |
Sep 23, 2013 | 11.87 | 11.93 | 11.79 | 11.79 | 330,369 | -0.06(-0.54%) |
Sep 20, 2013 | 12.11 | 12.11 | 11.86 | 11.86 | 179,924 | -0.23(-1.92%) |
Sep 19, 2013 | 12.14 | 12.24 | 12.09 | 12.09 | 393,335 | -0.03(-0.25%) |
Sep 18, 2013 | 11.71 | 12.12 | 11.58 | 12.12 | 316,715 | +0.41(+3.52%) |
Sep 17, 2013 | 11.74 | 11.81 | 11.68 | 11.71 | 173,958 | -0.01(-0.06%) |
Sep 16, 2013 | 11.81 | 11.76 | 11.68 | 11.72 | 486,772 | +0.13(+1.16%) |
Sep 13, 2013 | 11.58 | 11.61 | 11.54 | 11.58 | 271,228 | +0.03(+0.26%) |
Sep 12, 2013 | 11.66 | 11.71 | 11.54 | 11.55 | 166,445 | -0.07(-0.63%) |
Sep 11, 2013 | 11.57 | 11.63 | 11.52 | 11.62 | 114,573 | +0.07(+0.63%) |
Sep 10, 2013 | 11.61 | 11.63 | 11.47 | 11.55 | 335,207 | -0.01(-0.06%) |
Sep 09, 2013 | 11.36 | 11.56 | 11.30 | 11.56 | 273,038 | +0.24(+2.12%) |
Sep 06, 2013 | 11.28 | 11.41 | 11.26 | 11.32 | 243,881 | +0.20(+1.82%) |
Sep 05, 2013 | 11.27 | 11.27 | 11.12 | 11.12 | 160,060 | -0.13(-1.16%) |
Sep 04, 2013 | 11.15 | 11.29 | 11.12 | 11.25 | 231,002 | +0.08(+0.74%) |