Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 12.94 | 13.51 | 12.82 | 13.32 | 0 | +0.46(+3.58%) |
Nov 27, 2013 | 12.55 | 12.94 | 12.47 | 12.86 | 0 | +0.36(+2.88%) |
Nov 26, 2013 | 12.03 | 12.54 | 12.03 | 12.50 | 0 | +0.49(+4.08%) |
Nov 25, 2013 | 12.16 | 12.31 | 11.82 | 12.01 | 359,822 | -0.02(-0.17%) |
Nov 22, 2013 | 12.11 | 12.15 | 11.89 | 12.03 | 0 | -0.18(-1.47%) |
Nov 21, 2013 | 11.65 | 12.22 | 11.65 | 12.21 | 299,827 | +0.62(+5.35%) |
Nov 20, 2013 | 11.73 | 11.89 | 11.56 | 11.59 | 0 | -0.13(-1.11%) |
Nov 19, 2013 | 12.01 | 12.14 | 11.60 | 11.72 | 489,913 | -0.29(-2.41%) |
Nov 18, 2013 | 12.20 | 12.43 | 11.95 | 12.01 | 0 | -0.12(-0.99%) |
Nov 15, 2013 | 12.19 | 12.33 | 12.02 | 12.13 | 0 | -0.02(-0.16%) |
Nov 14, 2013 | 12.21 | 12.25 | 11.97 | 12.15 | 224,947 | -0.04(-0.33%) |
Nov 12, 2013 | 12.50 | 12.57 | 11.91 | 12.19 | 0 | -0.38(-3.02%) |
Nov 11, 2013 | 12.21 | 12.63 | 12.04 | 12.57 | 631,687 | +0.37(+3.03%) |
Nov 08, 2013 | 11.59 | 12.23 | 11.59 | 12.20 | 0 | +0.60(+5.17%) |
Nov 07, 2013 | 12.05 | 12.36 | 11.59 | 11.60 | 755,330 | -0.43(-3.57%) |
Nov 06, 2013 | 12.02 | 12.20 | 11.66 | 12.03 | 551,932 | +0.12(+1.01%) |
Nov 05, 2013 | 11.82 | 12.18 | 11.60 | 11.91 | 620,766 | -0.01(-0.08%) |
Nov 04, 2013 | 12.33 | 12.38 | 11.79 | 11.92 | 1,400,582 | -0.38(-3.09%) |
Nov 01, 2013 | 12.76 | 12.91 | 12.22 | 12.30 | 0 | -0.46(-3.57%) |
Oct 31, 2013 | 13.34 | 13.48 | 12.65 | 12.76 | 2,910,248 | -2.55(-16.69%) |
Oct 30, 2013 | 15.80 | 15.87 | 15.00 | 15.31 | 823,599 | -0.42(-2.67%) |
Oct 29, 2013 | 15.73 | 15.89 | 15.48 | 15.73 | 0 | +0.08(+0.51%) |
Oct 28, 2013 | 15.35 | 15.70 | 15.25 | 15.65 | 0 | +0.33(+2.15%) |
Oct 25, 2013 | 15.37 | 15.55 | 15.10 | 15.32 | 0 | -0.04(-0.26%) |
Oct 24, 2013 | 15.65 | 15.75 | 15.19 | 15.36 | 557,959 | -0.24(-1.54%) |
Oct 23, 2013 | 15.39 | 15.68 | 15.14 | 15.60 | 0 | +0.21(+1.36%) |
Oct 22, 2013 | 14.91 | 15.46 | 14.74 | 15.39 | 493,196 | +0.57(+3.85%) |
Oct 21, 2013 | 14.46 | 14.88 | 14.43 | 14.82 | 371,207 | +0.32(+2.21%) |
Oct 18, 2013 | 14.47 | 14.81 | 14.31 | 14.50 | 747,775 | +0.12(+0.83%) |
Oct 17, 2013 | 14.27 | 14.66 | 14.21 | 14.38 | 315,904 | +0.08(+0.56%) |
Oct 16, 2013 | 14.39 | 14.86 | 14.22 | 14.30 | 736,113 | -0.01(-0.07%) |
Oct 15, 2013 | 14.56 | 14.74 | 14.19 | 14.31 | 624,822 | -0.36(-2.45%) |
Oct 14, 2013 | 14.54 | 14.74 | 13.97 | 14.67 | 1,377,852 | -0.08(-0.54%) |
Oct 11, 2013 | 13.80 | 15.11 | 13.76 | 14.75 | 0 | -1.60(-9.79%) |
Oct 10, 2013 | 16.29 | 16.60 | 16.04 | 16.35 | 445,603 | +0.32(+2.00%) |
Oct 09, 2013 | 15.77 | 16.27 | 15.53 | 16.03 | 0 | +0.39(+2.49%) |
Oct 08, 2013 | 15.62 | 15.80 | 15.47 | 15.64 | 430,044 | -0.01(-0.06%) |
Oct 07, 2013 | 15.49 | 15.81 | 15.47 | 15.65 | 0 | -0.09(-0.57%) |
Oct 04, 2013 | 15.26 | 15.99 | 15.25 | 15.74 | 0 | +0.42(+2.74%) |
Oct 03, 2013 | 16.20 | 16.38 | 15.26 | 15.32 | 0 | -0.87(-5.37%) |
Oct 02, 2013 | 16.12 | 16.31 | 15.98 | 16.19 | 444,608 | -0.10(-0.61%) |
Oct 01, 2013 | 16.20 | 16.34 | 15.78 | 16.29 | 423,353 | +0.00(+0.00%) |
Sep 27, 2013 | 16.42 | 16.58 | 16.03 | 16.29 | 0 | -0.27(-1.63%) |
Sep 26, 2013 | 16.45 | 16.58 | 16.41 | 16.56 | 453,145 | +0.23(+1.41%) |
Sep 25, 2013 | 15.89 | 16.53 | 15.79 | 16.33 | 484,450 | +0.52(+3.29%) |
Sep 24, 2013 | 15.33 | 16.01 | 15.26 | 15.81 | 455,437 | +0.55(+3.60%) |
Sep 23, 2013 | 15.18 | 15.41 | 14.86 | 15.26 | 358,278 | +0.05(+0.34%) |
Sep 20, 2013 | 15.68 | 16.00 | 15.16 | 15.21 | 0 | -0.40(-2.56%) |
Sep 19, 2013 | 15.48 | 15.85 | 15.47 | 15.61 | 198,735 | +0.15(+0.97%) |
Sep 18, 2013 | 15.11 | 15.65 | 14.96 | 15.46 | 0 | +0.34(+2.25%) |
Sep 17, 2013 | 14.90 | 15.21 | 14.84 | 15.12 | 0 | +0.22(+1.48%) |
Sep 16, 2013 | 15.39 | 15.56 | 14.84 | 14.90 | 0 | -0.45(-2.93%) |
Sep 13, 2013 | 15.34 | 15.50 | 15.31 | 15.35 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 15.28 | 15.45 | 15.24 | 15.35 | 0 | +0.11(+0.72%) |
Sep 11, 2013 | 15.00 | 15.35 | 14.86 | 15.24 | 340,417 | +0.18(+1.20%) |
Sep 10, 2013 | 14.83 | 15.19 | 14.71 | 15.06 | 585,291 | +0.35(+2.38%) |
Sep 09, 2013 | 14.58 | 14.73 | 14.45 | 14.71 | 0 | +0.19(+1.31%) |
Sep 06, 2013 | 14.79 | 14.80 | 14.36 | 14.52 | 0 | -0.28(-1.89%) |
Sep 05, 2013 | 14.86 | 14.91 | 14.70 | 14.80 | 0 | -0.04(-0.27%) |
Sep 04, 2013 | 14.56 | 14.96 | 14.53 | 14.84 | 0 | +0.28(+1.92%) |