Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 11.77 | 12.00 | 11.68 | 11.87 | 45,755 | +0.19(+1.63%) |
Nov 27, 2013 | 11.80 | 11.87 | 11.64 | 11.68 | 53,702 | -0.07(-0.60%) |
Nov 26, 2013 | 11.45 | 11.88 | 11.43 | 11.75 | 111,390 | +0.29(+2.53%) |
Nov 25, 2013 | 11.52 | 11.54 | 11.37 | 11.46 | 60,508 | -0.06(-0.52%) |
Nov 22, 2013 | 11.29 | 11.64 | 11.29 | 11.52 | 66,786 | +0.20(+1.77%) |
Nov 21, 2013 | 11.35 | 11.37 | 11.20 | 11.32 | 83,857 | +0.00(+0.00%) |
Nov 20, 2013 | 11.47 | 11.70 | 11.26 | 11.32 | 92,860 | -0.16(-1.39%) |
Nov 19, 2013 | 11.45 | 11.69 | 11.26 | 11.48 | 46,271 | +0.00(+0.00%) |
Nov 18, 2013 | 11.47 | 11.63 | 11.41 | 11.48 | 72,967 | +0.03(+0.26%) |
Nov 15, 2013 | 11.35 | 11.51 | 11.20 | 11.45 | 59,931 | +0.08(+0.70%) |
Nov 14, 2013 | 11.29 | 11.40 | 11.18 | 11.37 | 18,764 | +0.19(+1.70%) |
Nov 12, 2013 | 10.87 | 11.25 | 10.79 | 11.18 | 48,324 | +0.25(+2.29%) |
Nov 11, 2013 | 11.13 | 11.23 | 10.82 | 10.93 | 113,079 | -0.26(-2.32%) |
Nov 08, 2013 | 11.15 | 11.39 | 11.05 | 11.19 | 74,729 | +0.01(+0.09%) |
Nov 07, 2013 | 11.54 | 11.56 | 11.11 | 11.18 | 91,417 | -0.32(-2.78%) |
Nov 06, 2013 | 11.63 | 11.63 | 11.32 | 11.50 | 54,512 | -0.07(-0.61%) |
Nov 05, 2013 | 11.85 | 11.85 | 11.54 | 11.57 | 48,983 | -0.31(-2.61%) |
Nov 04, 2013 | 11.90 | 11.97 | 11.75 | 11.88 | 121,322 | +0.00(+0.00%) |
Nov 01, 2013 | 12.58 | 12.62 | 11.79 | 11.88 | 318,957 | -0.62(-4.96%) |
Oct 31, 2013 | 12.21 | 12.83 | 12.21 | 12.50 | 250,328 | +0.52(+4.34%) |
Oct 30, 2013 | 12.19 | 12.19 | 11.85 | 11.98 | 207,848 | -0.22(-1.80%) |
Oct 29, 2013 | 12.15 | 12.25 | 12.00 | 12.20 | 92,953 | +0.08(+0.66%) |
Oct 28, 2013 | 12.08 | 12.12 | 11.91 | 12.12 | 116,968 | +0.05(+0.41%) |
Oct 25, 2013 | 12.30 | 12.30 | 12.02 | 12.07 | 80,623 | -0.22(-1.79%) |
Oct 24, 2013 | 12.29 | 12.37 | 12.17 | 12.29 | 106,166 | +0.01(+0.08%) |
Oct 23, 2013 | 12.44 | 12.48 | 12.00 | 12.28 | 132,009 | -0.24(-1.92%) |
Oct 22, 2013 | 13.49 | 13.61 | 12.50 | 12.52 | 221,891 | -0.94(-6.98%) |
Oct 21, 2013 | 13.16 | 13.77 | 13.16 | 13.46 | 194,564 | +0.35(+2.67%) |
Oct 18, 2013 | 11.93 | 13.14 | 11.84 | 13.11 | 213,069 | +1.30(+11.01%) |
Oct 17, 2013 | 11.29 | 11.86 | 11.29 | 11.81 | 140,394 | +0.46(+4.05%) |
Oct 16, 2013 | 11.23 | 11.37 | 11.20 | 11.35 | 59,142 | +0.18(+1.61%) |
Oct 15, 2013 | 11.21 | 11.23 | 11.05 | 11.17 | 62,183 | -0.11(-0.98%) |
Oct 14, 2013 | 11.17 | 11.29 | 11.07 | 11.28 | 54,057 | +0.00(+0.00%) |
Oct 11, 2013 | 10.89 | 11.35 | 10.89 | 11.28 | 51,502 | +0.32(+2.92%) |
Oct 10, 2013 | 10.83 | 11.02 | 10.72 | 10.96 | 81,382 | +0.26(+2.43%) |
Oct 09, 2013 | 10.72 | 10.80 | 10.56 | 10.70 | 110,465 | -0.01(-0.09%) |
Oct 08, 2013 | 10.85 | 10.85 | 10.63 | 10.71 | 110,819 | -0.17(-1.56%) |
Oct 07, 2013 | 10.68 | 10.90 | 10.59 | 10.88 | 134,042 | +0.10(+0.93%) |
Oct 04, 2013 | 10.51 | 10.79 | 10.51 | 10.78 | 89,245 | +0.24(+2.28%) |
Oct 03, 2013 | 10.64 | 10.69 | 10.35 | 10.54 | 91,456 | -0.09(-0.85%) |
Oct 02, 2013 | 10.54 | 10.75 | 10.49 | 10.63 | 101,113 | -0.01(-0.09%) |
Oct 01, 2013 | 10.38 | 10.64 | 10.38 | 10.64 | 74,820 | +0.32(+3.10%) |
Sep 27, 2013 | 10.34 | 10.42 | 10.27 | 10.32 | 53,992 | -0.10(-0.96%) |
Sep 26, 2013 | 10.44 | 10.53 | 10.25 | 10.42 | 110,141 | -0.02(-0.19%) |
Sep 25, 2013 | 10.27 | 10.68 | 10.27 | 10.44 | 105,597 | +0.18(+1.75%) |
Sep 24, 2013 | 10.04 | 10.47 | 10.00 | 10.26 | 163,021 | +0.21(+2.09%) |
Sep 23, 2013 | 10.10 | 10.16 | 9.970 | 10.05 | 128,010 | -0.07(-0.69%) |
Sep 20, 2013 | 9.960 | 10.31 | 9.900 | 10.12 | 250,304 | +0.23(+2.33%) |
Sep 19, 2013 | 9.720 | 9.900 | 9.670 | 9.890 | 209,480 | +0.17(+1.75%) |
Sep 18, 2013 | 9.450 | 9.850 | 9.420 | 9.720 | 159,679 | +0.26(+2.75%) |
Sep 17, 2013 | 9.310 | 9.470 | 9.195 | 9.460 | 95,160 | +0.13(+1.39%) |
Sep 16, 2013 | 9.394 | 9.460 | 9.260 | 9.330 | 101,160 | -0.02(-0.21%) |
Sep 13, 2013 | 9.430 | 9.500 | 9.330 | 9.350 | 224,527 | -0.07(-0.74%) |
Sep 12, 2013 | 9.660 | 9.660 | 9.300 | 9.420 | 119,449 | -0.27(-2.79%) |
Sep 11, 2013 | 9.850 | 9.880 | 9.600 | 9.690 | 57,969 | -0.19(-1.92%) |
Sep 10, 2013 | 9.920 | 10.00 | 9.780 | 9.880 | 97,138 | -0.03(-0.30%) |
Sep 09, 2013 | 9.800 | 9.935 | 9.690 | 9.910 | 50,770 | +0.16(+1.64%) |
Sep 06, 2013 | 9.810 | 9.810 | 9.510 | 9.750 | 79,885 | +0.05(+0.52%) |
Sep 05, 2013 | 9.700 | 9.730 | 9.555 | 9.700 | 59,850 | +0.03(+0.31%) |
Sep 04, 2013 | 9.890 | 9.890 | 9.630 | 9.670 | 124,474 | -0.18(-1.83%) |