Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 11.44 | 11.79 | 11.38 | 11.67 | 2,003,271 | +0.27(+2.34%) |
Nov 27, 2013 | 11.37 | 11.41 | 11.28 | 11.40 | 2,059,352 | +0.03(+0.23%) |
Nov 26, 2013 | 11.59 | 11.59 | 11.36 | 11.37 | 2,545,097 | -0.20(-1.69%) |
Nov 25, 2013 | 11.50 | 11.64 | 11.46 | 11.57 | 1,980,571 | +0.07(+0.62%) |
Nov 22, 2013 | 11.54 | 11.54 | 11.42 | 11.50 | 2,101,115 | -0.05(-0.40%) |
Nov 21, 2013 | 11.59 | 11.62 | 11.47 | 11.54 | 2,912,777 | -0.04(-0.34%) |
Nov 20, 2013 | 11.72 | 11.81 | 11.53 | 11.58 | 1,923,970 | -0.12(-1.00%) |
Nov 19, 2013 | 11.86 | 11.86 | 11.68 | 11.70 | 5,924,843 | -0.13(-1.10%) |
Nov 18, 2013 | 11.76 | 11.90 | 11.76 | 11.83 | 3,401,507 | +0.05(+0.39%) |
Nov 15, 2013 | 11.73 | 11.84 | 11.73 | 11.78 | 2,063,101 | +0.03(+0.28%) |
Nov 14, 2013 | 11.82 | 11.91 | 11.69 | 11.75 | 3,859,487 | +0.14(+1.18%) |
Nov 12, 2013 | 11.40 | 11.63 | 11.39 | 11.61 | 6,742,506 | +0.20(+1.77%) |
Nov 11, 2013 | 11.33 | 11.43 | 11.24 | 11.41 | 3,390,830 | +0.13(+1.15%) |
Nov 08, 2013 | 11.28 | 11.35 | 11.20 | 11.28 | 6,990,781 | +0.03(+0.29%) |
Nov 07, 2013 | 11.41 | 11.54 | 11.24 | 11.25 | 4,473,458 | -0.13(-1.15%) |
Nov 06, 2013 | 11.47 | 11.57 | 11.35 | 11.38 | 5,665,440 | -0.06(-0.51%) |
Nov 05, 2013 | 11.74 | 11.76 | 11.37 | 11.44 | 11,500,419 | -0.31(-2.61%) |
Nov 04, 2013 | 12.04 | 12.06 | 11.70 | 11.74 | 13,941,306 | +0.39(+3.44%) |
Nov 01, 2013 | 11.22 | 11.38 | 11.18 | 11.35 | 4,231,932 | +0.16(+1.46%) |
Oct 31, 2013 | 11.29 | 11.35 | 11.17 | 11.19 | 5,045,224 | -0.08(-0.75%) |
Oct 30, 2013 | 11.26 | 11.35 | 11.11 | 11.28 | 7,368,425 | +0.02(+0.17%) |
Oct 29, 2013 | 11.22 | 11.37 | 11.20 | 11.26 | 4,907,566 | +0.01(+0.06%) |
Oct 28, 2013 | 11.28 | 11.40 | 11.05 | 11.25 | 8,702,663 | -0.01(-0.06%) |
Oct 25, 2013 | 11.56 | 11.75 | 11.18 | 11.26 | 13,771,195 | -0.29(-2.54%) |
Oct 24, 2013 | 12.51 | 12.51 | 10.88 | 11.55 | 48,123,872 | -1.64(-12.41%) |
Oct 23, 2013 | 13.38 | 13.39 | 13.03 | 13.18 | 10,880,463 | -0.19(-1.41%) |
Oct 22, 2013 | 13.48 | 13.51 | 13.30 | 13.37 | 4,436,909 | -0.12(-0.92%) |
Oct 21, 2013 | 13.52 | 13.60 | 13.41 | 13.50 | 2,246,566 | -0.06(-0.43%) |
Oct 18, 2013 | 13.67 | 13.69 | 13.47 | 13.56 | 4,208,076 | -0.14(-1.05%) |
Oct 17, 2013 | 13.60 | 13.74 | 13.54 | 13.70 | 1,842,183 | -0.06(-0.43%) |
Oct 16, 2013 | 13.84 | 13.87 | 13.62 | 13.76 | 1,421,869 | -0.05(-0.38%) |
Oct 15, 2013 | 13.89 | 13.91 | 13.69 | 13.81 | 1,721,688 | -0.12(-0.89%) |
Oct 14, 2013 | 13.84 | 13.94 | 13.84 | 13.93 | 841,837 | -0.08(-0.56%) |
Oct 11, 2013 | 13.87 | 14.06 | 13.86 | 14.01 | 935,641 | +0.14(+1.03%) |
Oct 10, 2013 | 13.84 | 13.97 | 13.82 | 13.87 | 949,153 | +0.07(+0.52%) |
Oct 09, 2013 | 13.91 | 13.91 | 13.71 | 13.80 | 1,540,491 | -0.10(-0.70%) |
Oct 08, 2013 | 13.94 | 13.99 | 13.84 | 13.89 | 865,844 | -0.08(-0.56%) |
Oct 07, 2013 | 13.99 | 14.03 | 13.93 | 13.97 | 704,820 | -0.06(-0.42%) |
Oct 04, 2013 | 13.99 | 14.11 | 13.99 | 14.03 | 1,700,088 | +0.03(+0.19%) |
Oct 03, 2013 | 14.10 | 14.10 | 13.90 | 14.01 | 1,775,895 | -0.09(-0.65%) |
Oct 02, 2013 | 14.03 | 14.15 | 13.93 | 14.10 | 1,549,598 | +0.07(+0.46%) |
Oct 01, 2013 | 13.95 | 14.06 | 13.91 | 14.03 | 1,965,505 | +0.13(+0.94%) |
Sep 27, 2013 | 13.89 | 13.96 | 13.82 | 13.90 | 930,013 | +0.00(+0.00%) |
Sep 26, 2013 | 13.95 | 13.96 | 13.84 | 13.90 | 647,191 | +0.00(+0.02%) |
Sep 25, 2013 | 13.93 | 13.96 | 13.85 | 13.90 | 831,192 | -0.04(-0.28%) |
Sep 24, 2013 | 13.92 | 14.02 | 13.85 | 13.94 | 593,169 | -0.01(-0.09%) |
Sep 23, 2013 | 14.01 | 14.01 | 13.85 | 13.95 | 706,841 | -0.06(-0.42%) |
Sep 20, 2013 | 14.11 | 14.15 | 13.92 | 14.01 | 1,354,059 | -0.08(-0.60%) |
Sep 19, 2013 | 14.05 | 14.11 | 13.92 | 14.09 | 978,370 | +0.07(+0.51%) |
Sep 18, 2013 | 13.99 | 14.11 | 13.87 | 14.02 | 951,984 | +0.05(+0.37%) |
Sep 17, 2013 | 13.99 | 14.03 | 13.93 | 13.97 | 1,063,098 | -0.05(-0.37%) |
Sep 16, 2013 | 14.12 | 14.15 | 13.97 | 14.02 | 1,035,061 | +0.01(+0.09%) |
Sep 13, 2013 | 14.00 | 14.01 | 13.91 | 14.01 | 1,647,828 | +0.03(+0.23%) |
Sep 12, 2013 | 14.07 | 14.09 | 13.96 | 13.98 | 885,030 | -0.09(-0.64%) |
Sep 11, 2013 | 14.01 | 14.10 | 13.93 | 14.07 | 1,462,222 | +0.04(+0.28%) |
Sep 10, 2013 | 13.92 | 14.08 | 13.92 | 14.03 | 1,234,920 | +0.17(+1.21%) |
Sep 09, 2013 | 13.72 | 13.94 | 13.72 | 13.86 | 1,107,105 | +0.12(+0.89%) |
Sep 06, 2013 | 13.75 | 13.79 | 13.66 | 13.74 | 669,343 | +0.01(+0.05%) |
Sep 05, 2013 | 13.70 | 13.79 | 13.70 | 13.73 | 1,070,200 | +0.03(+0.24%) |
Sep 04, 2013 | 13.66 | 13.75 | 13.59 | 13.70 | 1,652,695 | +0.02(+0.14%) |