Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 11.72 | 11.89 | 11.72 | 11.80 | 0 | +0.10(+0.85%) |
Nov 27, 2013 | 11.64 | 11.80 | 11.50 | 11.70 | 0 | +0.10(+0.86%) |
Nov 26, 2013 | 11.73 | 11.89 | 11.54 | 11.60 | 0 | -0.10(-0.85%) |
Nov 25, 2013 | 11.52 | 11.75 | 11.41 | 11.70 | 214,247 | +0.18(+1.56%) |
Nov 22, 2013 | 11.39 | 11.54 | 11.28 | 11.52 | 0 | +0.13(+1.14%) |
Nov 21, 2013 | 10.98 | 11.45 | 10.95 | 11.39 | 152,618 | +0.40(+3.64%) |
Nov 20, 2013 | 11.13 | 11.21 | 10.94 | 10.99 | 0 | -0.13(-1.17%) |
Nov 19, 2013 | 11.20 | 11.37 | 10.99 | 11.12 | 123,599 | -0.06(-0.54%) |
Nov 18, 2013 | 11.15 | 11.34 | 10.91 | 11.18 | 0 | +0.04(+0.36%) |
Nov 15, 2013 | 10.69 | 11.18 | 10.69 | 11.14 | 0 | +0.44(+4.11%) |
Nov 14, 2013 | 10.88 | 10.89 | 10.65 | 10.70 | 0 | -0.09(-0.83%) |
Nov 12, 2013 | 10.65 | 10.83 | 10.65 | 10.79 | 0 | +0.13(+1.22%) |
Nov 11, 2013 | 10.64 | 10.77 | 10.43 | 10.66 | 0 | -0.04(-0.37%) |
Nov 08, 2013 | 10.80 | 11.04 | 10.69 | 10.70 | 0 | -0.09(-0.83%) |
Nov 07, 2013 | 11.29 | 11.34 | 10.74 | 10.79 | 189,876 | -0.49(-4.34%) |
Nov 06, 2013 | 11.23 | 11.44 | 11.19 | 11.28 | 196,786 | +0.14(+1.26%) |
Nov 05, 2013 | 10.99 | 11.25 | 10.81 | 11.14 | 0 | +0.06(+0.54%) |
Nov 04, 2013 | 11.15 | 11.20 | 10.98 | 11.08 | 367,315 | -0.07(-0.63%) |
Nov 01, 2013 | 11.46 | 11.47 | 11.01 | 11.15 | 0 | -0.27(-2.36%) |
Oct 31, 2013 | 11.02 | 11.44 | 11.02 | 11.42 | 0 | +0.40(+3.63%) |
Oct 30, 2013 | 11.09 | 11.15 | 10.99 | 11.02 | 135,802 | -0.04(-0.36%) |
Oct 29, 2013 | 10.95 | 11.06 | 10.85 | 11.06 | 0 | +0.14(+1.28%) |
Oct 28, 2013 | 11.40 | 11.40 | 10.91 | 10.92 | 0 | -0.45(-3.96%) |
Oct 25, 2013 | 11.60 | 11.64 | 11.34 | 11.37 | 0 | -0.26(-2.24%) |
Oct 24, 2013 | 11.49 | 11.66 | 11.29 | 11.63 | 133,761 | +0.10(+0.87%) |
Oct 23, 2013 | 11.43 | 11.60 | 11.39 | 11.53 | 0 | +0.03(+0.26%) |
Oct 22, 2013 | 11.66 | 11.66 | 11.41 | 11.50 | 194,698 | -0.16(-1.37%) |
Oct 21, 2013 | 11.51 | 11.72 | 11.42 | 11.66 | 175,546 | +0.13(+1.13%) |
Oct 18, 2013 | 11.29 | 11.54 | 11.17 | 11.53 | 185,455 | +0.28(+2.49%) |
Oct 17, 2013 | 11.12 | 11.30 | 10.83 | 11.25 | 264,184 | +0.09(+0.81%) |
Oct 16, 2013 | 11.15 | 11.29 | 11.06 | 11.16 | 222,638 | +0.08(+0.72%) |
Oct 15, 2013 | 11.00 | 11.19 | 10.97 | 11.08 | 303,320 | +0.02(+0.18%) |
Oct 14, 2013 | 11.34 | 11.35 | 10.81 | 11.06 | 341,002 | -0.35(-3.07%) |
Oct 11, 2013 | 10.94 | 11.41 | 10.87 | 11.41 | 0 | +0.49(+4.49%) |
Oct 10, 2013 | 10.88 | 10.95 | 10.60 | 10.92 | 441,854 | +0.15(+1.39%) |
Oct 09, 2013 | 11.06 | 11.06 | 10.37 | 10.77 | 757,352 | -0.17(-1.55%) |
Oct 08, 2013 | 10.90 | 11.17 | 10.45 | 10.94 | 2,769,962 | -2.53(-18.78%) |
Oct 07, 2013 | 13.66 | 13.71 | 13.45 | 13.47 | 0 | -0.23(-1.68%) |
Oct 04, 2013 | 13.39 | 13.73 | 13.39 | 13.70 | 0 | +0.28(+2.09%) |
Oct 03, 2013 | 13.55 | 13.60 | 13.40 | 13.42 | 0 | -0.15(-1.11%) |
Oct 02, 2013 | 13.22 | 13.64 | 13.22 | 13.57 | 132,088 | +0.18(+1.34%) |
Oct 01, 2013 | 13.37 | 13.47 | 13.21 | 13.39 | 131,122 | -0.05(-0.37%) |
Sep 27, 2013 | 13.44 | 13.49 | 13.31 | 13.44 | 0 | -0.07(-0.52%) |
Sep 26, 2013 | 13.34 | 13.52 | 13.29 | 13.51 | 112,387 | +0.23(+1.73%) |
Sep 25, 2013 | 13.29 | 13.64 | 13.23 | 13.28 | 146,355 | -0.02(-0.15%) |
Sep 24, 2013 | 13.27 | 13.47 | 13.21 | 13.30 | 100,580 | -0.01(-0.08%) |
Sep 23, 2013 | 13.75 | 13.75 | 13.28 | 13.31 | 141,600 | -0.36(-2.63%) |
Sep 20, 2013 | 13.62 | 13.70 | 13.55 | 13.67 | 0 | +0.08(+0.59%) |
Sep 19, 2013 | 13.50 | 13.60 | 13.34 | 13.59 | 106,222 | +0.09(+0.67%) |
Sep 18, 2013 | 13.54 | 13.73 | 13.44 | 13.50 | 0 | -0.01(-0.07%) |
Sep 17, 2013 | 12.99 | 13.55 | 12.99 | 13.51 | 0 | +0.48(+3.68%) |
Sep 16, 2013 | 12.95 | 13.08 | 12.91 | 13.03 | 0 | +0.12(+0.93%) |
Sep 13, 2013 | 12.86 | 12.96 | 12.76 | 12.91 | 0 | +0.04(+0.31%) |
Sep 12, 2013 | 12.86 | 13.04 | 12.77 | 12.87 | 0 | -0.04(-0.31%) |
Sep 11, 2013 | 13.01 | 13.10 | 12.89 | 12.91 | 0 | -0.14(-1.07%) |
Sep 10, 2013 | 13.02 | 13.17 | 12.97 | 13.05 | 177,618 | +0.05(+0.38%) |
Sep 09, 2013 | 12.92 | 13.16 | 12.89 | 13.00 | 0 | +0.17(+1.33%) |
Sep 06, 2013 | 12.99 | 13.14 | 12.79 | 12.83 | 0 | -0.09(-0.70%) |
Sep 05, 2013 | 12.93 | 13.02 | 12.76 | 12.92 | 127,108 | +0.02(+0.16%) |
Sep 04, 2013 | 12.85 | 12.91 | 12.65 | 12.90 | 0 | +0.06(+0.47%) |