Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 11.63 | 11.65 | 11.54 | 11.60 | 5,001,562 | -0.02(-0.20%) |
Nov 27, 2013 | 11.46 | 11.63 | 11.44 | 11.62 | 14,457,197 | +0.37(+3.25%) |
Nov 26, 2013 | 11.56 | 11.64 | 11.26 | 11.26 | 37,205,804 | -0.39(-3.33%) |
Nov 25, 2013 | 11.64 | 11.73 | 11.60 | 11.64 | 9,813,516 | -0.05(-0.39%) |
Nov 22, 2013 | 11.80 | 11.82 | 11.60 | 11.69 | 12,292,041 | -0.13(-1.06%) |
Nov 21, 2013 | 11.87 | 11.94 | 11.78 | 11.81 | 11,203,532 | -0.08(-0.67%) |
Nov 20, 2013 | 12.00 | 12.13 | 11.87 | 11.89 | 16,968,610 | -0.09(-0.76%) |
Nov 19, 2013 | 12.07 | 12.08 | 11.99 | 11.99 | 6,653,529 | -0.09(-0.76%) |
Nov 18, 2013 | 12.23 | 12.27 | 12.07 | 12.08 | 9,079,572 | -0.17(-1.40%) |
Nov 15, 2013 | 12.36 | 12.42 | 12.21 | 12.25 | 8,080,679 | -0.10(-0.83%) |
Nov 14, 2013 | 12.27 | 12.49 | 12.27 | 12.35 | 11,183,024 | +0.11(+0.93%) |
Nov 13, 2013 | 11.97 | 12.24 | 11.94 | 12.24 | 15,721,968 | +0.24(+2.00%) |
Nov 12, 2013 | 11.84 | 12.01 | 11.79 | 12.00 | 21,536,706 | +0.15(+1.25%) |
Nov 11, 2013 | 12.10 | 12.10 | 11.76 | 11.85 | 19,972,878 | -0.32(-2.63%) |
Nov 08, 2013 | 12.50 | 12.51 | 12.08 | 12.17 | 20,758,284 | -0.43(-3.44%) |
Nov 07, 2013 | 12.87 | 12.90 | 12.51 | 12.60 | 23,876,094 | -0.62(-4.66%) |
Nov 06, 2013 | 13.14 | 13.22 | 13.13 | 13.22 | 7,108,695 | +0.09(+0.70%) |
Nov 05, 2013 | 13.23 | 13.28 | 13.12 | 13.13 | 8,748,140 | -0.15(-1.12%) |
Nov 04, 2013 | 13.38 | 13.41 | 13.23 | 13.28 | 9,581,190 | -0.18(-1.36%) |
Nov 01, 2013 | 13.39 | 13.50 | 13.33 | 13.46 | 6,924,342 | +0.00(+0.00%) |
Oct 31, 2013 | 13.58 | 13.62 | 13.33 | 13.46 | 10,124,479 | +0.06(+0.43%) |
Oct 30, 2013 | 13.37 | 13.62 | 13.25 | 13.40 | 10,721,699 | +0.03(+0.26%) |
Oct 29, 2013 | 13.50 | 13.54 | 13.22 | 13.37 | 22,937,136 | -0.49(-3.54%) |
Oct 28, 2013 | 13.85 | 13.93 | 13.71 | 13.86 | 14,402,779 | -0.02(-0.16%) |
Oct 25, 2013 | 13.86 | 13.95 | 13.81 | 13.88 | 13,713,332 | +0.01(+0.08%) |
Oct 24, 2013 | 13.77 | 13.94 | 13.74 | 13.87 | 16,596,920 | +0.16(+1.17%) |
Oct 23, 2013 | 13.64 | 13.78 | 13.58 | 13.71 | 12,364,686 | +0.05(+0.33%) |
Oct 22, 2013 | 13.54 | 13.71 | 13.50 | 13.66 | 26,564,902 | +0.29(+2.13%) |
Oct 21, 2013 | 13.58 | 13.58 | 13.27 | 13.38 | 12,182,351 | -0.17(-1.26%) |
Oct 18, 2013 | 13.70 | 13.71 | 13.50 | 13.55 | 9,278,965 | -0.08(-0.59%) |
Oct 17, 2013 | 13.45 | 13.73 | 13.42 | 13.63 | 14,034,086 | +0.23(+1.70%) |
Oct 16, 2013 | 13.25 | 13.45 | 13.16 | 13.40 | 14,325,441 | +0.15(+1.12%) |
Oct 15, 2013 | 13.20 | 13.26 | 13.17 | 13.25 | 8,527,280 | +0.00(+0.00%) |
Oct 14, 2013 | 13.31 | 13.34 | 13.17 | 13.25 | 7,179,368 | -0.09(-0.68%) |
Oct 11, 2013 | 13.36 | 13.39 | 13.26 | 13.34 | 6,114,182 | +0.03(+0.26%) |
Oct 10, 2013 | 13.39 | 13.46 | 13.15 | 13.31 | 11,618,897 | +0.07(+0.52%) |
Oct 09, 2013 | 13.06 | 13.26 | 13.05 | 13.24 | 17,503,838 | +0.18(+1.40%) |
Oct 08, 2013 | 13.08 | 13.17 | 12.97 | 13.06 | 11,309,275 | -0.06(-0.44%) |
Oct 07, 2013 | 13.07 | 13.22 | 13.07 | 13.12 | 6,056,552 | -0.05(-0.35%) |
Oct 04, 2013 | 13.30 | 13.32 | 13.04 | 13.16 | 12,307,134 | -0.22(-1.62%) |
Oct 03, 2013 | 13.36 | 13.44 | 13.29 | 13.38 | 9,492,472 | -0.03(-0.25%) |
Oct 02, 2013 | 13.33 | 13.46 | 13.31 | 13.41 | 10,009,412 | +0.02(+0.17%) |
Oct 01, 2013 | 13.15 | 13.42 | 13.12 | 13.39 | 11,675,776 | +0.17(+1.30%) |
Sep 30, 2013 | 13.15 | 13.29 | 13.07 | 13.22 | 11,052,906 | -0.06(-0.43%) |
Sep 27, 2013 | 13.34 | 13.37 | 13.23 | 13.28 | 9,756,136 | -0.08(-0.60%) |
Sep 26, 2013 | 13.41 | 13.47 | 13.30 | 13.36 | 11,406,630 | -0.06(-0.41%) |
Sep 25, 2013 | 13.37 | 13.48 | 13.33 | 13.41 | 9,456,630 | +0.08(+0.58%) |
Sep 24, 2013 | 13.36 | 13.53 | 13.28 | 13.33 | 12,302,440 | -0.04(-0.33%) |
Sep 23, 2013 | 13.24 | 13.52 | 13.21 | 13.38 | 10,393,117 | +0.16(+1.17%) |
Sep 20, 2013 | 13.42 | 13.44 | 13.19 | 13.22 | 15,460,192 | -0.35(-2.61%) |
Sep 19, 2013 | 13.97 | 13.98 | 13.47 | 13.58 | 13,554,701 | -0.32(-2.31%) |
Sep 18, 2013 | 13.24 | 13.93 | 13.19 | 13.90 | 21,713,128 | +0.65(+4.94%) |
Sep 17, 2013 | 13.26 | 13.31 | 13.10 | 13.24 | 7,284,302 | +0.03(+0.25%) |
Sep 16, 2013 | 13.63 | 13.63 | 13.15 | 13.21 | 12,839,356 | -0.09(-0.67%) |
Sep 13, 2013 | 13.08 | 13.33 | 13.05 | 13.30 | 12,256,381 | +0.27(+2.04%) |
Sep 12, 2013 | 13.02 | 13.13 | 12.99 | 13.03 | 5,930,174 | +0.02(+0.17%) |
Sep 11, 2013 | 12.72 | 13.01 | 12.72 | 13.01 | 9,679,207 | +0.29(+2.26%) |
Sep 10, 2013 | 13.00 | 13.00 | 12.68 | 12.72 | 11,390,566 | -0.28(-2.13%) |
Sep 09, 2013 | 13.12 | 13.17 | 12.92 | 13.00 | 9,733,648 | -0.06(-0.42%) |
Sep 06, 2013 | 12.95 | 13.19 | 12.93 | 13.06 | 11,226,973 | +0.33(+2.61%) |
Sep 05, 2013 | 12.78 | 12.87 | 12.62 | 12.72 | 10,020,902 | -0.13(-1.03%) |
Sep 04, 2013 | 12.80 | 12.97 | 12.79 | 12.86 | 7,780,959 | +0.04(+0.35%) |