Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 11.00 | 11.49 | 10.89 | 11.34 | 245,345 | +0.55(+5.10%) |
Nov 28, 2013 | 10.82 | 10.86 | 10.79 | 10.79 | 22,257 | +0.02(+0.19%) |
Nov 27, 2013 | 10.80 | 10.91 | 10.65 | 10.77 | 178,330 | +0.11(+1.03%) |
Nov 26, 2013 | 10.98 | 11.01 | 10.66 | 10.66 | 353,940 | -0.40(-3.62%) |
Nov 25, 2013 | 10.89 | 11.22 | 10.86 | 11.06 | 188,136 | +0.06(+0.55%) |
Nov 22, 2013 | 11.06 | 11.28 | 10.92 | 11.00 | 133,604 | -0.01(-0.09%) |
Nov 21, 2013 | 11.06 | 11.17 | 10.77 | 11.01 | 233,157 | -0.16(-1.43%) |
Nov 20, 2013 | 11.35 | 11.54 | 11.09 | 11.17 | 291,456 | -0.29(-2.53%) |
Nov 19, 2013 | 11.36 | 11.50 | 11.35 | 11.46 | 192,331 | +0.09(+0.79%) |
Nov 18, 2013 | 11.50 | 11.64 | 11.33 | 11.37 | 198,218 | -0.26(-2.24%) |
Nov 15, 2013 | 11.64 | 11.80 | 11.60 | 11.63 | 355,484 | +0.04(+0.35%) |
Nov 14, 2013 | 11.18 | 11.68 | 11.18 | 11.59 | 740,302 | +0.84(+7.81%) |
Nov 13, 2013 | 10.80 | 10.88 | 10.71 | 10.75 | 168,212 | -0.01(-0.09%) |
Nov 12, 2013 | 10.92 | 11.10 | 10.67 | 10.76 | 261,917 | -0.22(-2.00%) |
Nov 11, 2013 | 10.80 | 11.01 | 10.65 | 10.98 | 186,094 | +0.07(+0.64%) |
Nov 08, 2013 | 10.60 | 10.91 | 10.50 | 10.91 | 258,836 | +0.20(+1.87%) |
Nov 07, 2013 | 10.92 | 11.02 | 10.69 | 10.71 | 259,869 | -0.34(-3.08%) |
Nov 06, 2013 | 11.13 | 11.13 | 10.96 | 11.05 | 236,225 | +0.11(+1.01%) |
Nov 05, 2013 | 10.83 | 10.96 | 10.78 | 10.94 | 208,062 | +0.02(+0.18%) |
Nov 04, 2013 | 10.75 | 10.98 | 10.75 | 10.92 | 168,360 | +0.23(+2.15%) |
Nov 01, 2013 | 10.97 | 11.08 | 10.65 | 10.69 | 300,836 | -0.39(-3.52%) |
Oct 31, 2013 | 11.15 | 11.26 | 11.04 | 11.08 | 380,957 | -0.35(-3.06%) |
Oct 30, 2013 | 11.32 | 11.54 | 11.06 | 11.43 | 275,124 | +0.25(+2.24%) |
Oct 29, 2013 | 11.64 | 11.64 | 11.15 | 11.18 | 196,593 | -0.46(-3.95%) |
Oct 28, 2013 | 11.66 | 11.73 | 11.52 | 11.64 | 253,706 | +0.04(+0.34%) |
Oct 25, 2013 | 11.43 | 11.63 | 11.31 | 11.60 | 191,067 | +0.11(+0.96%) |
Oct 24, 2013 | 11.35 | 11.57 | 11.35 | 11.49 | 179,312 | +0.38(+3.42%) |
Oct 23, 2013 | 11.40 | 11.50 | 11.10 | 11.11 | 234,079 | -0.31(-2.71%) |
Oct 22, 2013 | 11.36 | 11.50 | 11.29 | 11.42 | 293,001 | +0.26(+2.33%) |
Oct 21, 2013 | 10.98 | 11.21 | 10.97 | 11.16 | 132,574 | +0.22(+2.01%) |
Oct 18, 2013 | 10.94 | 11.09 | 10.81 | 10.94 | 181,773 | +0.03(+0.27%) |
Oct 17, 2013 | 10.69 | 11.07 | 10.69 | 10.91 | 298,067 | +0.50(+4.80%) |
Oct 16, 2013 | 10.56 | 10.61 | 10.34 | 10.41 | 186,669 | -0.14(-1.33%) |
Oct 15, 2013 | 10.23 | 10.65 | 10.19 | 10.55 | 279,958 | +0.29(+2.83%) |
Oct 11, 2013 | 10.26 | 10.26 | 10.26 | 0 | -0.25(-2.38%) | |
Oct 10, 2013 | 10.40 | 10.71 | 10.31 | 10.51 | 213,886 | +0.08(+0.77%) |
Oct 09, 2013 | 10.40 | 10.55 | 10.18 | 10.43 | 200,347 | -0.05(-0.48%) |
Oct 08, 2013 | 10.77 | 10.91 | 10.43 | 10.48 | 186,126 | -0.27(-2.51%) |
Oct 07, 2013 | 10.68 | 10.93 | 10.68 | 10.75 | 236,282 | +0.18(+1.70%) |
Oct 04, 2013 | 10.54 | 10.68 | 10.52 | 10.57 | 241,555 | +0.01(+0.09%) |
Oct 03, 2013 | 10.73 | 10.86 | 10.54 | 10.56 | 219,566 | -0.18(-1.68%) |
Oct 02, 2013 | 10.70 | 11.00 | 10.70 | 10.74 | 185,394 | +0.11(+1.03%) |
Oct 01, 2013 | 10.60 | 10.68 | 10.43 | 10.63 | 209,863 | -0.25(-2.30%) |
Sep 30, 2013 | 10.89 | 11.00 | 10.82 | 10.88 | 204,032 | -0.09(-0.82%) |
Sep 27, 2013 | 11.03 | 11.20 | 10.93 | 10.97 | 202,307 | +0.02(+0.18%) |
Sep 26, 2013 | 11.30 | 11.37 | 10.89 | 10.95 | 170,807 | -0.31(-2.75%) |
Sep 25, 2013 | 11.22 | 11.42 | 11.10 | 11.26 | 245,408 | +0.11(+0.99%) |
Sep 24, 2013 | 11.18 | 11.28 | 11.01 | 11.15 | 283,550 | -0.05(-0.45%) |
Sep 23, 2013 | 11.47 | 11.63 | 11.19 | 11.20 | 365,395 | -0.38(-3.28%) |
Sep 20, 2013 | 11.98 | 11.98 | 11.46 | 11.58 | 527,661 | -0.53(-4.38%) |
Sep 19, 2013 | 12.54 | 12.56 | 11.91 | 12.11 | 550,171 | -0.32(-2.57%) |
Sep 18, 2013 | 11.36 | 12.52 | 11.34 | 12.43 | 501,311 | +1.05(+9.23%) |
Sep 17, 2013 | 11.48 | 11.48 | 11.26 | 11.38 | 229,929 | -0.01(-0.09%) |
Sep 16, 2013 | 11.50 | 11.59 | 11.28 | 11.39 | 225,878 | -0.19(-1.64%) |
Sep 13, 2013 | 11.48 | 11.81 | 11.41 | 11.58 | 279,256 | +0.09(+0.78%) |
Sep 12, 2013 | 11.78 | 11.79 | 11.48 | 11.49 | 189,487 | -0.57(-4.73%) |
Sep 11, 2013 | 12.04 | 12.15 | 11.84 | 12.06 | 253,137 | +0.10(+0.84%) |
Sep 10, 2013 | 12.10 | 12.23 | 11.96 | 11.96 | 227,803 | -0.34(-2.76%) |
Sep 09, 2013 | 12.44 | 12.48 | 12.21 | 12.30 | 233,683 | -0.15(-1.20%) |
Sep 06, 2013 | 12.75 | 12.81 | 12.39 | 12.45 | 235,586 | -0.14(-1.11%) |
Sep 05, 2013 | 12.83 | 12.86 | 12.51 | 12.59 | 239,078 | -0.29(-2.25%) |
Sep 04, 2013 | 12.91 | 13.04 | 12.77 | 12.88 | 176,658 | -0.20(-1.53%) |