Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 10.91 | 10.99 | 10.90 | 10.92 | 3,738,462 | +0.04(+0.35%) |
Nov 27, 2013 | 10.82 | 10.90 | 10.77 | 10.88 | 3,389,016 | +0.10(+0.93%) |
Nov 26, 2013 | 10.79 | 10.84 | 10.73 | 10.78 | 4,803,342 | -0.01(-0.08%) |
Nov 25, 2013 | 10.81 | 10.87 | 10.69 | 10.79 | 12,086,982 | -0.02(-0.17%) |
Nov 22, 2013 | 10.79 | 10.87 | 10.71 | 10.81 | 5,953,866 | +0.02(+0.22%) |
Nov 21, 2013 | 10.54 | 10.85 | 10.50 | 10.79 | 7,941,558 | +0.29(+2.80%) |
Nov 20, 2013 | 10.60 | 10.62 | 10.43 | 10.49 | 10,460,658 | -0.15(-1.38%) |
Nov 19, 2013 | 10.66 | 10.70 | 10.59 | 10.64 | 4,379,292 | -0.02(-0.20%) |
Nov 18, 2013 | 10.82 | 10.88 | 10.64 | 10.66 | 5,788,086 | -0.17(-1.57%) |
Nov 15, 2013 | 10.59 | 10.83 | 10.59 | 10.83 | 5,393,724 | +0.24(+2.23%) |
Nov 14, 2013 | 10.61 | 10.75 | 10.49 | 10.60 | 7,807,038 | -0.02(-0.17%) |
Nov 13, 2013 | 10.55 | 10.66 | 10.55 | 10.61 | 4,886,862 | +0.01(+0.06%) |
Nov 12, 2013 | 10.64 | 10.68 | 10.55 | 10.61 | 5,747,388 | -0.07(-0.66%) |
Nov 11, 2013 | 10.72 | 10.78 | 10.66 | 10.68 | 3,226,350 | -0.03(-0.31%) |
Nov 08, 2013 | 10.61 | 10.72 | 10.55 | 10.71 | 5,862,822 | +0.11(+1.02%) |
Nov 07, 2013 | 10.47 | 10.69 | 10.44 | 10.60 | 8,527,776 | +0.17(+1.68%) |
Nov 06, 2013 | 10.42 | 10.53 | 10.38 | 10.43 | 8,785,836 | +0.04(+0.34%) |
Nov 05, 2013 | 10.54 | 10.54 | 10.36 | 10.39 | 10,047,954 | -0.15(-1.42%) |
Nov 04, 2013 | 10.71 | 10.73 | 10.47 | 10.54 | 14,514,702 | -0.17(-1.59%) |
Nov 01, 2013 | 10.91 | 10.94 | 10.67 | 10.71 | 9,468,126 | -0.15(-1.41%) |
Oct 31, 2013 | 11.03 | 11.04 | 10.81 | 10.87 | 20,183,544 | -0.18(-1.66%) |
Oct 30, 2013 | 11.23 | 11.23 | 10.96 | 11.05 | 31,110,570 | -0.60(-5.11%) |
Oct 29, 2013 | 12.19 | 12.34 | 11.40 | 11.64 | 37,815,652 | -0.56(-4.62%) |
Oct 28, 2013 | 12.19 | 12.51 | 11.97 | 12.21 | 23,563,956 | -0.64(-4.96%) |
Oct 25, 2013 | 12.90 | 12.98 | 12.80 | 12.84 | 5,477,784 | -0.07(-0.52%) |
Oct 24, 2013 | 13.04 | 13.11 | 12.78 | 12.91 | 5,314,170 | -0.11(-0.87%) |
Oct 23, 2013 | 13.01 | 13.15 | 12.98 | 13.02 | 6,920,472 | +0.00(+0.03%) |
Oct 22, 2013 | 12.98 | 13.11 | 12.97 | 13.02 | 6,307,878 | +0.05(+0.42%) |
Oct 21, 2013 | 12.89 | 12.98 | 12.87 | 12.96 | 5,352,858 | +0.10(+0.76%) |
Oct 18, 2013 | 12.87 | 12.87 | 12.72 | 12.87 | 4,290,948 | +0.02(+0.17%) |
Oct 17, 2013 | 12.77 | 12.85 | 12.74 | 12.85 | 4,289,778 | +0.07(+0.52%) |
Oct 16, 2013 | 12.81 | 12.82 | 12.66 | 12.78 | 8,142,888 | +0.27(+2.19%) |
Oct 15, 2013 | 12.45 | 12.58 | 12.41 | 12.51 | 8,241,582 | +0.02(+0.16%) |
Oct 14, 2013 | 12.27 | 12.49 | 12.25 | 12.48 | 4,902,270 | +0.15(+1.26%) |
Oct 11, 2013 | 12.24 | 12.35 | 12.20 | 12.33 | 3,740,946 | +0.04(+0.33%) |
Oct 10, 2013 | 12.27 | 12.29 | 12.12 | 12.29 | 5,181,120 | +0.14(+1.18%) |
Oct 09, 2013 | 12.08 | 12.23 | 12.06 | 12.15 | 7,109,190 | +0.08(+0.68%) |
Oct 08, 2013 | 12.07 | 12.17 | 12.06 | 12.06 | 7,446,324 | -0.03(-0.26%) |
Oct 07, 2013 | 12.04 | 12.17 | 11.98 | 12.10 | 5,695,374 | -0.04(-0.32%) |
Oct 04, 2013 | 12.03 | 12.18 | 12.03 | 12.13 | 5,937,780 | +0.10(+0.86%) |
Oct 03, 2013 | 11.98 | 12.14 | 11.85 | 12.03 | 8,963,220 | +0.06(+0.50%) |
Oct 02, 2013 | 11.85 | 11.98 | 11.82 | 11.97 | 9,847,290 | +0.09(+0.73%) |
Oct 01, 2013 | 11.66 | 11.88 | 11.63 | 11.88 | 19,781,280 | +0.28(+2.41%) |
Sep 30, 2013 | 11.31 | 11.61 | 11.29 | 11.61 | 8,843,292 | +0.14(+1.22%) |
Sep 27, 2013 | 11.39 | 11.57 | 11.35 | 11.46 | 9,498,444 | +0.04(+0.31%) |
Sep 26, 2013 | 11.45 | 11.50 | 11.26 | 11.43 | 18,375,228 | +0.02(+0.19%) |
Sep 25, 2013 | 11.67 | 11.62 | 11.40 | 11.41 | 14,441,934 | -0.21(-1.78%) |
Sep 24, 2013 | 11.54 | 11.67 | 11.54 | 11.62 | 10,750,734 | +0.07(+0.61%) |
Sep 23, 2013 | 11.65 | 11.70 | 11.52 | 11.54 | 37,544,556 | -0.13(-1.09%) |
Sep 20, 2013 | 11.77 | 11.82 | 11.65 | 11.67 | 6,747,138 | -0.11(-0.96%) |
Sep 19, 2013 | 11.86 | 11.86 | 11.74 | 11.79 | 3,752,658 | -0.02(-0.18%) |
Sep 18, 2013 | 11.93 | 11.96 | 11.65 | 11.81 | 13,692,864 | -0.15(-1.27%) |
Sep 17, 2013 | 11.93 | 12.08 | 11.88 | 11.96 | 3,957,828 | +0.02(+0.18%) |
Sep 16, 2013 | 12.07 | 12.08 | 11.92 | 11.94 | 4,295,412 | +0.00(+0.01%) |
Sep 13, 2013 | 11.94 | 11.98 | 11.87 | 11.94 | 3,871,662 | -0.01(-0.13%) |
Sep 12, 2013 | 12.05 | 12.05 | 11.94 | 11.95 | 3,042,654 | -0.12(-0.95%) |
Sep 11, 2013 | 12.04 | 12.09 | 12.00 | 12.06 | 4,788,258 | +0.05(+0.39%) |
Sep 10, 2013 | 12.03 | 12.10 | 11.98 | 12.02 | 3,560,658 | +0.06(+0.54%) |
Sep 09, 2013 | 11.93 | 11.99 | 11.91 | 11.95 | 6,137,748 | +0.04(+0.35%) |
Sep 06, 2013 | 12.03 | 12.04 | 11.90 | 11.91 | 5,987,754 | -0.05(-0.45%) |
Sep 05, 2013 | 11.87 | 12.05 | 11.87 | 11.96 | 4,194,000 | +0.07(+0.60%) |
Sep 04, 2013 | 11.75 | 11.91 | 11.73 | 11.89 | 5,046,870 | +0.13(+1.13%) |