Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 12.43 | 12.65 | 12.26 | 12.55 | 33,088 | +0.21(+1.67%) |
Nov 27, 2013 | 12.35 | 12.40 | 12.26 | 12.35 | 60,167 | +0.04(+0.35%) |
Nov 26, 2013 | 12.28 | 12.39 | 12.25 | 12.31 | 68,801 | +0.03(+0.28%) |
Nov 25, 2013 | 12.09 | 12.29 | 12.09 | 12.27 | 74,135 | +0.19(+1.57%) |
Nov 22, 2013 | 12.28 | 12.31 | 12.05 | 12.08 | 79,232 | -0.23(-1.89%) |
Nov 21, 2013 | 12.27 | 12.49 | 12.06 | 12.31 | 100,266 | +0.09(+0.78%) |
Nov 20, 2013 | 12.21 | 12.30 | 12.11 | 12.22 | 46,207 | +0.08(+0.64%) |
Nov 19, 2013 | 12.24 | 12.24 | 12.05 | 12.14 | 57,501 | -0.05(-0.42%) |
Nov 18, 2013 | 12.31 | 12.31 | 12.15 | 12.19 | 49,585 | -0.05(-0.42%) |
Nov 15, 2013 | 12.26 | 12.35 | 12.18 | 12.25 | 110,040 | -0.04(-0.35%) |
Nov 14, 2013 | 12.46 | 12.48 | 12.27 | 12.29 | 42,374 | -0.18(-1.45%) |
Nov 13, 2013 | 12.22 | 12.47 | 12.19 | 12.47 | 112,197 | +0.23(+1.90%) |
Nov 12, 2013 | 12.31 | 12.46 | 12.18 | 12.24 | 54,732 | -0.15(-1.18%) |
Nov 11, 2013 | 12.24 | 12.43 | 12.21 | 12.38 | 64,938 | +0.16(+1.34%) |
Nov 08, 2013 | 12.26 | 12.38 | 12.15 | 12.22 | 113,589 | -0.04(-0.35%) |
Nov 07, 2013 | 12.91 | 12.91 | 12.25 | 12.26 | 104,418 | -0.63(-4.87%) |
Nov 06, 2013 | 12.84 | 12.91 | 12.81 | 12.89 | 54,354 | +0.03(+0.27%) |
Nov 05, 2013 | 12.55 | 12.88 | 12.54 | 12.86 | 47,452 | +0.26(+2.05%) |
Nov 04, 2013 | 12.30 | 12.68 | 12.18 | 12.60 | 95,460 | +0.39(+3.17%) |
Nov 01, 2013 | 12.34 | 12.38 | 11.91 | 12.21 | 121,135 | -0.15(-1.18%) |
Oct 31, 2013 | 12.68 | 12.69 | 12.36 | 12.36 | 96,303 | -0.28(-2.25%) |
Oct 30, 2013 | 12.79 | 12.87 | 12.62 | 12.64 | 56,191 | -0.16(-1.28%) |
Oct 29, 2013 | 12.75 | 12.91 | 12.75 | 12.80 | 84,340 | +0.06(+0.47%) |
Oct 28, 2013 | 12.73 | 12.80 | 12.68 | 12.74 | 72,344 | +0.05(+0.41%) |
Oct 25, 2013 | 12.73 | 12.80 | 12.64 | 12.69 | 74,454 | +0.02(+0.17%) |
Oct 24, 2013 | 12.66 | 12.73 | 12.56 | 12.67 | 60,460 | +0.05(+0.41%) |
Oct 23, 2013 | 12.36 | 12.69 | 12.36 | 12.62 | 78,635 | +0.19(+1.51%) |
Oct 22, 2013 | 12.32 | 12.43 | 12.29 | 12.43 | 52,801 | +0.12(+0.97%) |
Oct 21, 2013 | 12.23 | 12.33 | 12.22 | 12.31 | 123,704 | +0.10(+0.84%) |
Oct 18, 2013 | 12.42 | 12.42 | 12.17 | 12.21 | 176,490 | -0.20(-1.59%) |
Oct 17, 2013 | 12.28 | 12.42 | 12.28 | 12.41 | 150,991 | +0.08(+0.62%) |
Oct 16, 2013 | 12.34 | 12.41 | 12.30 | 12.33 | 44,204 | +0.03(+0.28%) |
Oct 15, 2013 | 12.11 | 12.31 | 12.08 | 12.29 | 99,636 | +0.14(+1.13%) |
Oct 14, 2013 | 12.03 | 12.31 | 12.03 | 12.16 | 81,176 | +0.08(+0.64%) |
Oct 11, 2013 | 11.94 | 12.11 | 11.83 | 12.08 | 141,298 | +0.15(+1.22%) |
Oct 10, 2013 | 11.82 | 12.01 | 11.76 | 11.94 | 66,545 | +0.27(+2.35%) |
Oct 09, 2013 | 11.82 | 11.82 | 11.56 | 11.66 | 60,908 | -0.16(-1.38%) |
Oct 08, 2013 | 11.94 | 12.07 | 11.79 | 11.82 | 43,840 | -0.08(-0.65%) |
Oct 07, 2013 | 12.08 | 12.14 | 11.88 | 11.90 | 103,934 | -0.15(-1.28%) |
Oct 04, 2013 | 12.15 | 12.26 | 12.01 | 12.06 | 33,842 | -0.13(-1.05%) |
Oct 03, 2013 | 12.41 | 12.41 | 12.17 | 12.18 | 29,637 | -0.21(-1.73%) |
Oct 02, 2013 | 12.50 | 12.58 | 12.36 | 12.40 | 45,355 | -0.22(-1.76%) |
Oct 01, 2013 | 12.49 | 12.75 | 12.49 | 12.62 | 75,609 | +0.19(+1.51%) |
Sep 30, 2013 | 12.51 | 12.61 | 12.35 | 12.43 | 93,876 | -0.18(-1.42%) |
Sep 27, 2013 | 12.47 | 12.71 | 12.41 | 12.61 | 36,667 | +0.05(+0.41%) |
Sep 26, 2013 | 12.47 | 12.76 | 12.32 | 12.56 | 52,011 | +0.09(+0.69%) |
Sep 25, 2013 | 12.57 | 12.81 | 12.45 | 12.47 | 198,190 | -0.06(-0.48%) |
Sep 24, 2013 | 12.35 | 12.55 | 12.25 | 12.53 | 138,252 | +0.22(+1.81%) |
Sep 23, 2013 | 12.39 | 12.49 | 12.26 | 12.31 | 124,515 | +0.15(+1.20%) |
Sep 20, 2013 | 12.26 | 12.29 | 12.00 | 12.17 | 174,278 | +0.05(+0.42%) |
Sep 19, 2013 | 12.23 | 12.52 | 11.99 | 12.12 | 96,967 | -0.11(-0.91%) |
Sep 18, 2013 | 11.81 | 12.30 | 11.62 | 12.23 | 135,018 | +0.36(+3.03%) |
Sep 17, 2013 | 11.27 | 11.90 | 11.27 | 11.87 | 115,538 | +0.56(+5.00%) |
Sep 16, 2013 | 11.17 | 11.33 | 11.17 | 11.30 | 49,886 | +0.13(+1.15%) |
Sep 13, 2013 | 11.21 | 11.22 | 11.11 | 11.17 | 29,770 | +0.00(+0.00%) |
Sep 12, 2013 | 11.12 | 11.22 | 11.06 | 11.17 | 46,266 | +0.04(+0.38%) |
Sep 11, 2013 | 11.02 | 11.26 | 10.94 | 11.13 | 62,465 | +0.07(+0.62%) |
Sep 10, 2013 | 11.06 | 11.12 | 10.97 | 11.06 | 28,343 | +0.05(+0.47%) |
Sep 09, 2013 | 11.06 | 11.08 | 10.93 | 11.01 | 25,313 | -0.04(-0.39%) |
Sep 06, 2013 | 10.86 | 11.10 | 10.68 | 11.05 | 70,123 | +0.23(+2.13%) |
Sep 05, 2013 | 10.64 | 10.87 | 10.63 | 10.82 | 71,248 | +0.18(+1.69%) |
Sep 04, 2013 | 10.63 | 10.74 | 10.63 | 10.64 | 74,519 | +0.01(+0.08%) |