Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 14.01 | 14.05 | 13.91 | 13.93 | 499,030 | -0.06(-0.43%) |
Nov 27, 2013 | 14.05 | 14.05 | 13.86 | 13.99 | 661,263 | -0.06(-0.43%) |
Nov 26, 2013 | 13.60 | 14.17 | 13.60 | 14.05 | 841,804 | +0.47(+3.46%) |
Nov 25, 2013 | 13.40 | 13.76 | 13.40 | 13.58 | 854,410 | +0.21(+1.57%) |
Nov 22, 2013 | 13.25 | 13.65 | 13.03 | 13.37 | 1,371,250 | +0.17(+1.29%) |
Nov 21, 2013 | 13.02 | 13.46 | 13.00 | 13.20 | 761,320 | +0.19(+1.46%) |
Nov 20, 2013 | 13.05 | 13.20 | 12.96 | 13.01 | 260,235 | -0.02(-0.15%) |
Nov 19, 2013 | 13.06 | 13.33 | 12.94 | 13.03 | 569,687 | -0.06(-0.46%) |
Nov 18, 2013 | 13.44 | 13.50 | 13.04 | 13.09 | 690,239 | -0.31(-2.31%) |
Nov 15, 2013 | 13.33 | 13.46 | 13.33 | 13.40 | 985,431 | +0.07(+0.53%) |
Nov 14, 2013 | 13.31 | 13.40 | 13.22 | 13.33 | 826,232 | +0.01(+0.08%) |
Nov 13, 2013 | 13.20 | 13.50 | 13.06 | 13.32 | 974,140 | +0.01(+0.08%) |
Nov 12, 2013 | 13.33 | 13.45 | 13.23 | 13.31 | 526,310 | -0.08(-0.60%) |
Nov 11, 2013 | 13.42 | 13.50 | 13.19 | 13.39 | 517,464 | -0.03(-0.22%) |
Nov 08, 2013 | 12.80 | 13.50 | 12.77 | 13.42 | 891,033 | +0.60(+4.68%) |
Nov 07, 2013 | 13.23 | 13.36 | 12.70 | 12.82 | 1,353,843 | -0.37(-2.81%) |
Nov 06, 2013 | 13.23 | 13.42 | 13.13 | 13.19 | 689,439 | +0.04(+0.30%) |
Nov 05, 2013 | 13.13 | 13.42 | 13.00 | 13.15 | 1,011,175 | +0.00(+0.00%) |
Nov 04, 2013 | 12.90 | 13.20 | 12.84 | 13.15 | 1,249,800 | +0.34(+2.65%) |
Nov 01, 2013 | 12.91 | 13.00 | 12.52 | 12.81 | 1,231,132 | -0.02(-0.16%) |
Oct 31, 2013 | 12.36 | 12.90 | 12.30 | 12.83 | 1,652,887 | +0.46(+3.72%) |
Oct 30, 2013 | 12.05 | 12.49 | 11.99 | 12.37 | 2,086,953 | +0.36(+3.00%) |
Oct 29, 2013 | 12.22 | 12.29 | 11.68 | 12.01 | 1,160,293 | -0.21(-1.72%) |
Oct 28, 2013 | 12.34 | 12.53 | 12.11 | 12.22 | 1,335,330 | -0.07(-0.57%) |
Oct 25, 2013 | 12.09 | 12.29 | 11.98 | 12.29 | 1,830,753 | +0.29(+2.42%) |
Oct 24, 2013 | 11.21 | 12.21 | 11.10 | 12.00 | 4,910,382 | +1.70(+16.50%) |
Oct 23, 2013 | 10.27 | 10.45 | 10.21 | 10.30 | 1,118,030 | -0.09(-0.87%) |
Oct 22, 2013 | 10.45 | 10.54 | 10.29 | 10.39 | 689,785 | -0.01(-0.10%) |
Oct 21, 2013 | 10.44 | 10.56 | 10.38 | 10.40 | 614,925 | -0.04(-0.38%) |
Oct 18, 2013 | 10.25 | 10.48 | 10.18 | 10.44 | 1,143,046 | +0.25(+2.45%) |
Oct 17, 2013 | 10.18 | 10.26 | 10.10 | 10.19 | 800,113 | +0.01(+0.10%) |
Oct 16, 2013 | 10.27 | 10.29 | 10.12 | 10.18 | 609,513 | +0.03(+0.30%) |
Oct 15, 2013 | 10.08 | 10.35 | 10.06 | 10.15 | 679,268 | +0.08(+0.79%) |
Oct 14, 2013 | 10.05 | 10.17 | 9.950 | 10.07 | 960,618 | +0.02(+0.20%) |
Oct 11, 2013 | 9.700 | 10.14 | 9.620 | 10.05 | 2,184,462 | +0.35(+3.61%) |
Oct 10, 2013 | 9.780 | 9.850 | 9.600 | 9.700 | 558,555 | +0.07(+0.73%) |
Oct 09, 2013 | 9.430 | 9.730 | 9.340 | 9.630 | 1,109,615 | +0.21(+2.23%) |
Oct 08, 2013 | 9.610 | 9.640 | 9.280 | 9.420 | 667,572 | -0.18(-1.87%) |
Oct 07, 2013 | 9.740 | 9.800 | 9.600 | 9.600 | 608,460 | -0.20(-2.04%) |
Oct 04, 2013 | 9.640 | 9.810 | 9.620 | 9.800 | 1,080,550 | +0.13(+1.34%) |
Oct 03, 2013 | 9.560 | 9.740 | 9.482 | 9.670 | 864,531 | +0.06(+0.62%) |
Oct 02, 2013 | 9.370 | 9.700 | 9.280 | 9.610 | 1,204,416 | +0.19(+2.02%) |
Oct 01, 2013 | 9.120 | 9.470 | 9.120 | 9.420 | 940,783 | +0.31(+3.40%) |
Sep 30, 2013 | 8.990 | 9.180 | 8.880 | 9.110 | 724,558 | -0.01(-0.11%) |
Sep 27, 2013 | 9.280 | 9.350 | 9.110 | 9.120 | 492,687 | -0.17(-1.83%) |
Sep 26, 2013 | 9.010 | 9.310 | 8.960 | 9.290 | 916,025 | +0.34(+3.80%) |
Sep 25, 2013 | 8.940 | 9.110 | 8.940 | 8.950 | 450,840 | +0.01(+0.11%) |
Sep 24, 2013 | 8.900 | 9.000 | 8.820 | 8.940 | 438,078 | +0.05(+0.56%) |
Sep 23, 2013 | 8.890 | 8.940 | 8.760 | 8.890 | 531,025 | -0.06(-0.67%) |
Sep 20, 2013 | 9.010 | 9.190 | 8.910 | 8.950 | 848,916 | +0.00(+0.00%) |
Sep 19, 2013 | 8.920 | 9.000 | 8.770 | 8.950 | 703,492 | +0.06(+0.67%) |
Sep 18, 2013 | 8.700 | 8.910 | 8.510 | 8.890 | 699,023 | +0.22(+2.54%) |
Sep 17, 2013 | 8.630 | 8.710 | 8.490 | 8.670 | 692,668 | +0.06(+0.70%) |
Sep 16, 2013 | 8.690 | 8.720 | 8.560 | 8.610 | 874,172 | +0.08(+0.94%) |
Sep 13, 2013 | 8.270 | 8.700 | 8.230 | 8.530 | 1,024,262 | +0.32(+3.90%) |
Sep 12, 2013 | 8.090 | 8.280 | 8.060 | 8.210 | 1,249,157 | +0.10(+1.23%) |
Sep 11, 2013 | 8.240 | 8.240 | 8.000 | 8.110 | 747,776 | -0.10(-1.22%) |
Sep 10, 2013 | 8.110 | 8.270 | 8.100 | 8.210 | 1,450,332 | +0.10(+1.23%) |
Sep 09, 2013 | 7.800 | 8.270 | 7.780 | 8.110 | 2,672,797 | +0.54(+7.13%) |
Sep 06, 2013 | 7.560 | 7.650 | 7.310 | 7.570 | 361,228 | +0.07(+0.93%) |
Sep 05, 2013 | 7.470 | 7.590 | 7.455 | 7.500 | 248,768 | +0.02(+0.27%) |
Sep 04, 2013 | 7.410 | 7.570 | 7.410 | 7.480 | 336,587 | +0.05(+0.67%) |