Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 10.18 | 10.31 | 10.15 | 10.30 | 2,660,181 | +0.14(+1.35%) |
Nov 27, 2013 | 10.24 | 10.25 | 10.05 | 10.16 | 2,930,049 | -0.10(-0.93%) |
Nov 26, 2013 | 10.21 | 10.31 | 10.12 | 10.26 | 2,726,862 | -0.06(-0.56%) |
Nov 25, 2013 | 10.40 | 10.44 | 10.29 | 10.31 | 1,998,518 | -0.03(-0.31%) |
Nov 22, 2013 | 10.38 | 10.42 | 10.30 | 10.35 | 2,398,459 | +0.07(+0.72%) |
Nov 21, 2013 | 10.26 | 10.32 | 10.20 | 10.27 | 2,836,818 | +0.07(+0.67%) |
Nov 20, 2013 | 10.35 | 10.43 | 10.14 | 10.20 | 3,014,145 | -0.09(-0.87%) |
Nov 19, 2013 | 10.70 | 10.70 | 10.29 | 10.29 | 4,797,765 | -0.19(-1.77%) |
Nov 18, 2013 | 10.60 | 10.61 | 10.48 | 10.48 | 2,250,730 | +0.08(+0.76%) |
Nov 15, 2013 | 10.27 | 10.52 | 10.23 | 10.40 | 1,132,270 | +0.12(+1.18%) |
Nov 14, 2013 | 10.24 | 10.31 | 10.16 | 10.28 | 2,675,011 | +0.12(+1.15%) |
Nov 12, 2013 | 10.23 | 10.30 | 10.14 | 10.16 | 3,774,210 | -0.32(-3.03%) |
Nov 11, 2013 | 10.47 | 10.53 | 10.40 | 10.48 | 3,259,975 | +0.00(+0.00%) |
Nov 08, 2013 | 10.35 | 10.48 | 10.21 | 10.48 | 4,492,921 | +0.07(+0.71%) |
Nov 07, 2013 | 10.74 | 10.75 | 10.35 | 10.40 | 4,282,477 | -0.49(-4.47%) |
Nov 06, 2013 | 10.90 | 10.98 | 10.85 | 10.89 | 3,410,774 | -0.08(-0.72%) |
Nov 05, 2013 | 11.09 | 11.18 | 10.97 | 10.97 | 2,452,704 | -0.33(-2.90%) |
Nov 04, 2013 | 11.32 | 11.41 | 11.25 | 11.30 | 2,537,356 | +0.05(+0.47%) |
Nov 01, 2013 | 11.15 | 11.36 | 11.15 | 11.25 | 2,414,005 | -0.22(-1.93%) |
Oct 31, 2013 | 11.69 | 11.79 | 11.46 | 11.47 | 2,447,782 | -0.33(-2.76%) |
Oct 30, 2013 | 11.66 | 11.80 | 11.64 | 11.79 | 2,825,250 | +0.09(+0.79%) |
Oct 29, 2013 | 11.69 | 11.72 | 11.59 | 11.70 | 3,466,871 | +0.03(+0.22%) |
Oct 28, 2013 | 11.68 | 11.78 | 11.63 | 11.67 | 2,058,825 | -0.01(-0.04%) |
Oct 25, 2013 | 11.67 | 11.70 | 11.62 | 11.68 | 2,448,061 | -0.10(-0.83%) |
Oct 24, 2013 | 11.75 | 11.80 | 11.66 | 11.78 | 2,572,148 | +0.02(+0.18%) |
Oct 23, 2013 | 11.78 | 11.80 | 11.66 | 11.76 | 3,565,630 | -0.10(-0.87%) |
Oct 22, 2013 | 11.77 | 11.91 | 11.76 | 11.86 | 2,253,109 | +0.01(+0.09%) |
Oct 21, 2013 | 11.54 | 11.86 | 11.48 | 11.85 | 3,653,527 | +0.46(+4.04%) |
Oct 18, 2013 | 11.47 | 11.50 | 11.36 | 11.39 | 4,099,875 | -0.09(-0.81%) |
Oct 17, 2013 | 11.54 | 11.54 | 11.38 | 11.48 | 1,970,837 | +0.03(+0.27%) |
Oct 16, 2013 | 11.45 | 11.52 | 11.38 | 11.45 | 4,240,451 | +0.22(+1.98%) |
Oct 15, 2013 | 11.40 | 11.43 | 11.22 | 11.23 | 2,560,533 | -0.30(-2.64%) |
Oct 14, 2013 | 11.63 | 11.65 | 11.45 | 11.53 | 2,782,813 | -0.19(-1.63%) |
Oct 11, 2013 | 11.52 | 11.77 | 11.49 | 11.73 | 2,108,454 | +0.22(+1.93%) |
Oct 10, 2013 | 11.35 | 11.54 | 11.34 | 11.50 | 1,618,082 | +0.26(+2.30%) |
Oct 09, 2013 | 11.00 | 11.37 | 10.99 | 11.25 | 3,952,365 | +0.35(+3.18%) |
Oct 08, 2013 | 11.12 | 11.12 | 10.87 | 10.90 | 2,713,175 | -0.20(-1.82%) |
Oct 07, 2013 | 11.15 | 11.22 | 11.02 | 11.10 | 3,414,513 | -0.20(-1.78%) |
Oct 04, 2013 | 11.51 | 11.52 | 11.25 | 11.30 | 5,923,924 | -0.26(-2.24%) |
Oct 03, 2013 | 11.59 | 11.63 | 11.52 | 11.56 | 6,762,330 | -0.02(-0.13%) |
Oct 02, 2013 | 11.67 | 11.75 | 11.57 | 11.58 | 3,851,442 | -0.09(-0.80%) |
Oct 01, 2013 | 11.53 | 11.67 | 11.47 | 11.67 | 1,408,479 | +0.17(+1.47%) |
Sep 27, 2013 | 11.59 | 11.62 | 11.45 | 11.50 | 1,778,170 | -0.17(-1.46%) |
Sep 26, 2013 | 11.69 | 11.71 | 11.57 | 11.67 | 2,219,747 | +0.00(+0.00%) |
Sep 25, 2013 | 11.84 | 11.84 | 11.62 | 11.67 | 4,752,084 | -0.43(-3.57%) |
Sep 24, 2013 | 11.78 | 12.14 | 11.74 | 12.10 | 3,077,099 | +0.49(+4.21%) |
Sep 23, 2013 | 11.68 | 11.76 | 11.54 | 11.61 | 1,889,809 | -0.04(-0.31%) |
Sep 20, 2013 | 11.88 | 11.94 | 11.61 | 11.65 | 2,698,197 | -0.21(-1.78%) |
Sep 19, 2013 | 11.88 | 11.89 | 11.69 | 11.86 | 2,425,674 | +0.05(+0.39%) |
Sep 18, 2013 | 11.67 | 11.85 | 11.50 | 11.81 | 2,240,018 | +0.22(+1.87%) |
Sep 17, 2013 | 11.64 | 11.69 | 11.53 | 11.60 | 2,595,735 | +0.06(+0.49%) |
Sep 16, 2013 | 11.68 | 11.63 | 11.51 | 11.54 | 2,153,364 | +0.07(+0.58%) |
Sep 13, 2013 | 11.41 | 11.49 | 11.32 | 11.47 | 2,417,552 | +0.14(+1.27%) |
Sep 12, 2013 | 11.59 | 11.63 | 11.28 | 11.33 | 3,050,186 | -0.16(-1.43%) |
Sep 11, 2013 | 11.49 | 11.55 | 11.34 | 11.49 | 2,817,502 | -0.01(-0.04%) |
Sep 10, 2013 | 11.43 | 11.56 | 11.39 | 11.50 | 2,638,041 | +0.04(+0.31%) |
Sep 09, 2013 | 11.14 | 11.49 | 11.11 | 11.46 | 5,166,691 | +0.42(+3.78%) |
Sep 06, 2013 | 10.96 | 11.17 | 10.89 | 11.05 | 5,076,260 | +0.24(+2.19%) |
Sep 05, 2013 | 10.62 | 10.82 | 10.56 | 10.81 | 4,293,860 | +0.30(+2.84%) |
Sep 04, 2013 | 10.16 | 10.56 | 10.16 | 10.51 | 4,130,942 | +0.35(+3.39%) |