Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 13.31 | 13.31 | 13.18 | 13.20 | 728,247 | -0.06(-0.48%) |
Nov 27, 2013 | 13.32 | 13.32 | 13.21 | 13.26 | 3,358,619 | -0.01(-0.10%) |
Nov 26, 2013 | 13.18 | 13.32 | 13.15 | 13.27 | 4,374,693 | +0.14(+1.06%) |
Nov 25, 2013 | 13.28 | 13.33 | 13.10 | 13.13 | 3,109,249 | -0.10(-0.74%) |
Nov 22, 2013 | 13.08 | 13.28 | 13.08 | 13.23 | 2,470,912 | +0.16(+1.21%) |
Nov 21, 2013 | 13.04 | 13.11 | 12.98 | 13.07 | 6,488,655 | +0.07(+0.51%) |
Nov 20, 2013 | 12.94 | 13.10 | 12.89 | 13.01 | 2,730,492 | +0.11(+0.85%) |
Nov 19, 2013 | 12.99 | 13.02 | 12.83 | 12.90 | 2,149,602 | -0.13(-1.03%) |
Nov 18, 2013 | 13.12 | 13.17 | 12.98 | 13.03 | 2,337,196 | -0.08(-0.59%) |
Nov 15, 2013 | 13.08 | 13.14 | 13.00 | 13.11 | 3,240,813 | -0.01(-0.06%) |
Nov 14, 2013 | 12.93 | 13.13 | 12.86 | 13.12 | 2,427,462 | +0.37(+2.86%) |
Nov 12, 2013 | 12.72 | 12.79 | 12.64 | 12.75 | 2,942,979 | +0.12(+0.98%) |
Nov 11, 2013 | 12.62 | 12.76 | 12.53 | 12.63 | 2,355,677 | +0.09(+0.69%) |
Nov 08, 2013 | 12.49 | 12.60 | 12.43 | 12.54 | 2,531,020 | +0.07(+0.54%) |
Nov 07, 2013 | 12.93 | 12.93 | 12.46 | 12.47 | 3,321,507 | -0.40(-3.11%) |
Nov 06, 2013 | 12.98 | 12.98 | 12.72 | 12.87 | 3,709,821 | +0.20(+1.54%) |
Nov 05, 2013 | 12.69 | 12.74 | 12.60 | 12.68 | 3,952,459 | -0.01(-0.07%) |
Nov 04, 2013 | 12.75 | 12.82 | 12.63 | 12.69 | 4,029,365 | -0.00(-0.01%) |
Nov 01, 2013 | 12.85 | 12.94 | 12.68 | 12.69 | 6,196,449 | -0.10(-0.75%) |
Oct 31, 2013 | 12.48 | 13.02 | 12.48 | 12.79 | 10,179,684 | +0.82(+6.86%) |
Oct 30, 2013 | 12.03 | 12.12 | 11.88 | 11.96 | 4,144,659 | -0.06(-0.48%) |
Oct 29, 2013 | 12.02 | 12.04 | 11.88 | 12.02 | 2,368,784 | +0.02(+0.16%) |
Oct 28, 2013 | 11.97 | 12.02 | 11.86 | 12.00 | 2,546,715 | +0.07(+0.55%) |
Oct 25, 2013 | 11.99 | 12.06 | 11.85 | 11.94 | 2,457,406 | +0.01(+0.06%) |
Oct 24, 2013 | 11.89 | 11.95 | 11.80 | 11.93 | 1,729,723 | +0.10(+0.82%) |
Oct 23, 2013 | 11.71 | 11.85 | 11.64 | 11.83 | 2,474,141 | +0.05(+0.40%) |
Oct 22, 2013 | 11.99 | 12.06 | 11.78 | 11.79 | 4,761,480 | -0.22(-1.83%) |
Oct 21, 2013 | 12.02 | 12.07 | 11.88 | 12.01 | 2,615,213 | -0.06(-0.48%) |
Oct 18, 2013 | 11.91 | 12.07 | 11.83 | 12.06 | 2,320,612 | +0.16(+1.34%) |
Oct 17, 2013 | 11.65 | 12.04 | 11.64 | 11.90 | 6,556,297 | +0.26(+2.22%) |
Oct 16, 2013 | 11.45 | 11.70 | 11.43 | 11.65 | 3,323,229 | +0.29(+2.54%) |
Oct 15, 2013 | 11.43 | 11.49 | 11.32 | 11.36 | 4,096,104 | -0.08(-0.74%) |
Oct 14, 2013 | 11.24 | 11.46 | 11.21 | 11.44 | 3,028,133 | +0.14(+1.21%) |
Oct 11, 2013 | 11.34 | 11.42 | 11.24 | 11.30 | 3,889,769 | -0.03(-0.28%) |
Oct 10, 2013 | 11.18 | 11.34 | 11.13 | 11.34 | 2,701,906 | +0.26(+2.36%) |
Oct 09, 2013 | 11.01 | 11.15 | 10.91 | 11.08 | 5,920,156 | +0.06(+0.58%) |
Oct 08, 2013 | 11.34 | 11.41 | 10.96 | 11.01 | 5,999,784 | -0.35(-3.09%) |
Oct 07, 2013 | 11.66 | 11.66 | 11.35 | 11.36 | 4,182,430 | -0.34(-2.92%) |
Oct 04, 2013 | 11.73 | 11.74 | 11.67 | 11.70 | 3,578,401 | -0.02(-0.16%) |
Oct 03, 2013 | 11.70 | 11.87 | 11.61 | 11.72 | 3,283,892 | +0.03(+0.26%) |
Oct 02, 2013 | 11.78 | 11.80 | 11.59 | 11.69 | 4,039,861 | -0.17(-1.42%) |
Oct 01, 2013 | 11.73 | 11.93 | 11.65 | 11.86 | 4,979,670 | +0.11(+0.94%) |
Sep 27, 2013 | 11.85 | 11.88 | 11.73 | 11.75 | 3,073,273 | -0.11(-0.89%) |
Sep 26, 2013 | 11.79 | 11.89 | 11.76 | 11.86 | 2,470,459 | +0.09(+0.75%) |
Sep 25, 2013 | 11.88 | 12.09 | 11.76 | 11.77 | 7,456,785 | -0.13(-1.12%) |
Sep 24, 2013 | 11.88 | 11.98 | 11.72 | 11.90 | 4,201,494 | -0.04(-0.30%) |
Sep 23, 2013 | 11.93 | 11.94 | 11.73 | 11.94 | 2,398,925 | -0.02(-0.13%) |
Sep 20, 2013 | 12.09 | 12.15 | 11.93 | 11.95 | 3,744,414 | -0.15(-1.22%) |
Sep 19, 2013 | 12.08 | 12.14 | 11.93 | 12.10 | 2,296,210 | +0.07(+0.62%) |
Sep 18, 2013 | 11.94 | 12.05 | 11.75 | 12.03 | 3,190,794 | +0.10(+0.80%) |
Sep 17, 2013 | 11.89 | 11.94 | 11.80 | 11.93 | 3,068,163 | +0.03(+0.28%) |
Sep 16, 2013 | 11.77 | 11.91 | 11.77 | 11.90 | 3,693,914 | +0.26(+2.23%) |
Sep 13, 2013 | 11.51 | 11.67 | 11.49 | 11.64 | 3,236,104 | +0.13(+1.13%) |
Sep 12, 2013 | 11.48 | 11.59 | 11.45 | 11.51 | 3,964,245 | -0.01(-0.05%) |
Sep 11, 2013 | 11.73 | 11.75 | 11.43 | 11.51 | 5,906,884 | -0.31(-2.63%) |
Sep 10, 2013 | 11.67 | 11.82 | 11.64 | 11.82 | 3,854,790 | +0.19(+1.66%) |
Sep 09, 2013 | 11.60 | 11.66 | 11.43 | 11.63 | 2,833,642 | +0.04(+0.37%) |
Sep 06, 2013 | 11.57 | 11.66 | 11.38 | 11.59 | 3,630,712 | +0.02(+0.16%) |
Sep 05, 2013 | 11.61 | 11.69 | 11.54 | 11.57 | 3,350,130 | +0.02(+0.16%) |
Sep 04, 2013 | 11.43 | 11.60 | 11.37 | 11.55 | 3,592,414 | +0.15(+1.32%) |