Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 13.58 | 13.72 | 13.43 | 13.47 | 26,308 | +0.00(+0.00%) |
Nov 27, 2013 | 13.20 | 13.56 | 13.13 | 13.47 | 37,522 | +0.24(+1.82%) |
Nov 26, 2013 | 13.01 | 13.44 | 12.98 | 13.23 | 46,229 | +0.19(+1.49%) |
Nov 25, 2013 | 12.98 | 13.07 | 12.86 | 13.03 | 119,035 | +0.05(+0.36%) |
Nov 22, 2013 | 12.69 | 13.12 | 12.52 | 12.99 | 40,744 | +0.33(+2.63%) |
Nov 21, 2013 | 12.32 | 12.80 | 12.31 | 12.65 | 62,570 | +0.35(+2.86%) |
Nov 20, 2013 | 12.37 | 12.53 | 12.26 | 12.30 | 36,570 | -0.06(-0.45%) |
Nov 19, 2013 | 12.25 | 12.41 | 12.17 | 12.36 | 91,985 | +0.12(+0.98%) |
Nov 18, 2013 | 12.21 | 12.49 | 12.09 | 12.24 | 73,972 | +0.10(+0.84%) |
Nov 15, 2013 | 12.24 | 12.24 | 11.89 | 12.13 | 62,387 | -0.13(-1.06%) |
Nov 14, 2013 | 12.48 | 12.49 | 12.21 | 12.26 | 7,935 | -0.04(-0.30%) |
Nov 12, 2013 | 12.20 | 12.33 | 12.03 | 12.30 | 20,724 | +0.03(+0.23%) |
Nov 11, 2013 | 12.59 | 12.63 | 12.17 | 12.27 | 28,842 | -0.38(-3.00%) |
Nov 08, 2013 | 12.10 | 12.86 | 12.10 | 12.65 | 45,182 | +0.54(+4.43%) |
Nov 07, 2013 | 12.36 | 12.41 | 12.00 | 12.12 | 72,327 | -0.23(-1.87%) |
Nov 06, 2013 | 12.46 | 12.50 | 12.32 | 12.35 | 45,104 | -0.07(-0.60%) |
Nov 05, 2013 | 12.35 | 12.62 | 12.31 | 12.42 | 66,977 | +0.05(+0.37%) |
Nov 04, 2013 | 12.31 | 12.47 | 12.16 | 12.37 | 100,554 | +0.06(+0.53%) |
Nov 01, 2013 | 12.24 | 12.41 | 12.01 | 12.31 | 89,762 | +0.01(+0.07%) |
Oct 31, 2013 | 12.10 | 12.49 | 11.79 | 12.30 | 76,505 | +0.17(+1.37%) |
Oct 30, 2013 | 12.38 | 12.38 | 12.08 | 12.13 | 42,114 | -0.18(-1.43%) |
Oct 29, 2013 | 11.99 | 12.35 | 11.99 | 12.31 | 26,777 | +0.39(+3.26%) |
Oct 28, 2013 | 12.00 | 12.32 | 11.83 | 11.92 | 67,526 | -0.07(-0.62%) |
Oct 25, 2013 | 12.18 | 12.38 | 11.74 | 12.00 | 58,163 | -0.13(-1.07%) |
Oct 24, 2013 | 11.51 | 12.20 | 11.37 | 12.12 | 89,031 | +0.60(+5.22%) |
Oct 23, 2013 | 10.58 | 11.62 | 10.58 | 11.52 | 143,413 | +0.94(+8.92%) |
Oct 22, 2013 | 10.56 | 10.63 | 10.49 | 10.58 | 40,044 | +0.04(+0.35%) |
Oct 21, 2013 | 10.72 | 10.73 | 10.45 | 10.54 | 39,904 | -0.17(-1.56%) |
Oct 18, 2013 | 10.54 | 10.72 | 10.39 | 10.71 | 54,591 | +0.27(+2.57%) |
Oct 17, 2013 | 10.56 | 10.71 | 10.38 | 10.44 | 62,458 | -0.11(-1.05%) |
Oct 16, 2013 | 10.57 | 10.65 | 10.54 | 10.55 | 31,423 | +0.07(+0.71%) |
Oct 15, 2013 | 10.70 | 10.79 | 10.47 | 10.48 | 36,427 | -0.28(-2.58%) |
Oct 14, 2013 | 10.48 | 10.88 | 10.48 | 10.75 | 49,821 | +0.19(+1.84%) |
Oct 11, 2013 | 10.47 | 10.57 | 10.30 | 10.56 | 60,041 | +0.03(+0.26%) |
Oct 10, 2013 | 10.40 | 10.62 | 10.33 | 10.53 | 45,315 | +0.23(+2.25%) |
Oct 09, 2013 | 10.51 | 10.54 | 10.25 | 10.30 | 57,947 | -0.20(-1.94%) |
Oct 08, 2013 | 10.71 | 10.72 | 10.50 | 10.51 | 40,417 | -0.18(-1.65%) |
Oct 07, 2013 | 10.71 | 10.76 | 10.66 | 10.68 | 56,270 | -0.09(-0.86%) |
Oct 04, 2013 | 10.72 | 10.91 | 10.72 | 10.77 | 29,248 | +0.03(+0.26%) |
Oct 03, 2013 | 11.11 | 11.21 | 10.51 | 10.75 | 62,018 | -0.36(-3.25%) |
Oct 02, 2013 | 11.16 | 11.21 | 11.04 | 11.11 | 39,839 | -0.16(-1.40%) |
Oct 01, 2013 | 11.21 | 11.36 | 11.11 | 11.26 | 59,691 | +0.14(+1.25%) |
Sep 27, 2013 | 11.00 | 11.20 | 10.83 | 11.13 | 29,301 | -0.01(-0.08%) |
Sep 26, 2013 | 11.29 | 11.34 | 11.00 | 11.13 | 30,162 | -0.15(-1.31%) |
Sep 25, 2013 | 11.19 | 11.48 | 11.04 | 11.28 | 38,995 | +0.11(+0.99%) |
Sep 24, 2013 | 11.20 | 11.32 | 11.01 | 11.17 | 69,862 | +0.01(+0.08%) |
Sep 23, 2013 | 11.26 | 11.34 | 11.15 | 11.16 | 87,213 | -0.13(-1.15%) |
Sep 20, 2013 | 11.20 | 11.44 | 11.17 | 11.29 | 128,422 | +0.16(+1.41%) |
Sep 19, 2013 | 11.21 | 11.22 | 10.96 | 11.13 | 39,192 | -0.03(-0.25%) |
Sep 18, 2013 | 10.88 | 11.34 | 10.77 | 11.16 | 82,571 | +0.33(+3.08%) |
Sep 17, 2013 | 10.70 | 10.85 | 10.65 | 10.83 | 52,149 | +0.17(+1.55%) |
Sep 16, 2013 | 10.59 | 10.68 | 10.56 | 10.66 | 36,133 | +0.05(+0.52%) |
Sep 13, 2013 | 10.51 | 10.66 | 10.43 | 10.61 | 32,560 | +0.17(+1.58%) |
Sep 12, 2013 | 10.07 | 10.52 | 10.07 | 10.44 | 29,000 | +0.35(+3.45%) |
Sep 11, 2013 | 9.553 | 10.14 | 9.553 | 10.09 | 44,566 | +0.58(+6.08%) |
Sep 10, 2013 | 9.608 | 9.608 | 9.195 | 9.517 | 52,022 | -0.04(-0.38%) |
Sep 09, 2013 | 9.544 | 9.562 | 9.443 | 9.553 | 30,343 | +0.02(+0.19%) |
Sep 06, 2013 | 9.709 | 9.709 | 9.443 | 9.535 | 20,479 | -0.13(-1.33%) |
Sep 05, 2013 | 9.700 | 9.728 | 9.636 | 9.663 | 20,504 | -0.06(-0.57%) |
Sep 04, 2013 | 9.719 | 9.810 | 9.663 | 9.719 | 23,776 | -0.02(-0.19%) |