Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.46 | 12.50 | 12.21 | 12.35 | 4,181,700 | -0.09(-0.71%) |
Oct 30, 2013 | 12.60 | 12.66 | 12.44 | 12.44 | 2,223,300 | -0.19(-1.50%) |
Oct 29, 2013 | 12.84 | 12.87 | 12.62 | 12.63 | 2,014,015 | -0.20(-1.53%) |
Oct 28, 2013 | 12.90 | 12.95 | 12.72 | 12.82 | 2,648,587 | -0.01(-0.05%) |
Oct 25, 2013 | 12.85 | 12.86 | 12.78 | 12.83 | 2,019,861 | +0.03(+0.26%) |
Oct 24, 2013 | 12.89 | 12.93 | 12.80 | 12.80 | 1,848,296 | -0.04(-0.32%) |
Oct 23, 2013 | 12.82 | 12.91 | 12.74 | 12.84 | 1,740,041 | -0.04(-0.32%) |
Oct 22, 2013 | 12.95 | 13.08 | 12.76 | 12.88 | 3,220,909 | -0.17(-1.30%) |
Oct 21, 2013 | 13.15 | 13.15 | 12.97 | 13.05 | 2,420,718 | -0.12(-0.92%) |
Oct 18, 2013 | 13.30 | 13.31 | 13.07 | 13.17 | 1,864,035 | +0.03(+0.21%) |
Oct 17, 2013 | 13.04 | 13.18 | 12.96 | 13.14 | 1,647,600 | +0.12(+0.88%) |
Oct 16, 2013 | 12.95 | 13.09 | 12.90 | 13.03 | 2,197,245 | +0.12(+0.94%) |
Oct 15, 2013 | 12.80 | 13.03 | 12.68 | 12.91 | 1,812,023 | +0.09(+0.74%) |
Oct 14, 2013 | 12.79 | 12.82 | 12.70 | 12.81 | 1,218,469 | -0.03(-0.26%) |
Oct 11, 2013 | 12.60 | 12.85 | 12.60 | 12.85 | 1,549,342 | +0.21(+1.66%) |
Oct 10, 2013 | 12.52 | 12.71 | 12.50 | 12.64 | 2,150,989 | +0.24(+1.91%) |
Oct 09, 2013 | 12.30 | 12.48 | 12.28 | 12.40 | 1,605,782 | +0.11(+0.88%) |
Oct 08, 2013 | 12.35 | 12.50 | 12.29 | 12.29 | 1,208,874 | -0.07(-0.60%) |
Oct 07, 2013 | 12.32 | 12.47 | 12.25 | 12.37 | 1,192,313 | -0.01(-0.05%) |
Oct 04, 2013 | 12.49 | 12.59 | 12.32 | 12.37 | 2,194,667 | -0.10(-0.81%) |
Oct 03, 2013 | 12.43 | 12.54 | 12.31 | 12.47 | 2,075,412 | -0.02(-0.16%) |
Oct 02, 2013 | 12.37 | 12.50 | 12.33 | 12.49 | 2,427,931 | +0.06(+0.49%) |
Oct 01, 2013 | 12.06 | 12.56 | 12.03 | 12.43 | 2,612,585 | +0.47(+3.90%) |
Sep 27, 2013 | 11.97 | 12.09 | 11.88 | 11.97 | 1,218,441 | -0.07(-0.56%) |
Sep 26, 2013 | 11.99 | 12.07 | 11.92 | 12.03 | 1,339,218 | +0.05(+0.39%) |
Sep 25, 2013 | 12.11 | 12.13 | 11.99 | 11.99 | 1,437,388 | -0.08(-0.67%) |
Sep 24, 2013 | 11.95 | 12.17 | 11.85 | 12.07 | 1,849,731 | +0.09(+0.79%) |
Sep 23, 2013 | 12.01 | 12.13 | 11.91 | 11.97 | 1,012,521 | -0.07(-0.56%) |
Sep 20, 2013 | 12.11 | 12.11 | 11.97 | 12.04 | 2,556,071 | -0.02(-0.17%) |
Sep 19, 2013 | 12.03 | 12.24 | 11.99 | 12.06 | 2,545,131 | +0.07(+0.56%) |
Sep 18, 2013 | 11.71 | 12.17 | 11.54 | 11.99 | 2,392,565 | +0.32(+2.70%) |
Sep 17, 2013 | 11.54 | 11.74 | 11.52 | 11.68 | 1,304,063 | +0.12(+1.05%) |
Sep 16, 2013 | 11.74 | 11.80 | 11.50 | 11.56 | 1,414,879 | +0.02(+0.18%) |
Sep 13, 2013 | 11.54 | 11.60 | 11.46 | 11.54 | 1,450,408 | +0.06(+0.53%) |
Sep 12, 2013 | 11.44 | 11.52 | 11.38 | 11.48 | 1,025,588 | +0.08(+0.71%) |
Sep 11, 2013 | 11.23 | 11.46 | 11.19 | 11.40 | 1,615,681 | +0.19(+1.68%) |
Sep 10, 2013 | 11.20 | 11.29 | 11.13 | 11.21 | 2,680,300 | -0.05(-0.42%) |
Sep 09, 2013 | 11.17 | 11.30 | 11.09 | 11.25 | 2,421,677 | +0.15(+1.39%) |
Sep 06, 2013 | 11.00 | 11.29 | 11.00 | 11.10 | 1,228,404 | +0.18(+1.66%) |
Sep 05, 2013 | 11.01 | 11.06 | 10.91 | 10.92 | 1,223,664 | -0.07(-0.67%) |
Sep 04, 2013 | 11.07 | 11.16 | 10.97 | 10.99 | 2,192,898 | -0.09(-0.79%) |
Sep 03, 2013 | 11.31 | 11.34 | 10.95 | 11.08 | 2,010,938 | -0.11(-0.96%) |
Aug 30, 2013 | 11.35 | 11.47 | 11.17 | 11.19 | 1,472,509 | -0.13(-1.19%) |
Aug 29, 2013 | 11.31 | 11.37 | 11.16 | 11.32 | 1,800,830 | -0.04(-0.35%) |
Aug 28, 2013 | 11.50 | 11.53 | 11.31 | 11.36 | 1,247,347 | -0.13(-1.17%) |
Aug 27, 2013 | 11.57 | 11.74 | 11.50 | 11.50 | 880,699 | -0.18(-1.55%) |
Aug 26, 2013 | 11.77 | 11.85 | 11.63 | 11.68 | 1,014,828 | -0.11(-0.91%) |
Aug 23, 2013 | 11.69 | 11.89 | 11.65 | 11.79 | 3,145,153 | +0.11(+0.92%) |
Aug 22, 2013 | 11.60 | 11.73 | 11.50 | 11.68 | 1,394,975 | +0.14(+1.22%) |
Aug 21, 2013 | 11.56 | 11.77 | 11.36 | 11.54 | 924,737 | -0.05(-0.41%) |
Aug 20, 2013 | 11.27 | 11.73 | 11.27 | 11.58 | 1,257,323 | +0.32(+2.86%) |
Aug 19, 2013 | 11.60 | 11.75 | 11.25 | 11.26 | 1,238,548 | -0.36(-3.12%) |
Aug 16, 2013 | 11.70 | 11.91 | 11.61 | 11.62 | 3,441,079 | -0.20(-1.70%) |
Aug 15, 2013 | 11.86 | 11.89 | 11.72 | 11.83 | 2,376,686 | -0.15(-1.29%) |
Aug 14, 2013 | 11.91 | 12.05 | 11.83 | 11.98 | 1,329,520 | +0.13(+1.13%) |
Aug 13, 2013 | 12.07 | 12.10 | 11.80 | 11.85 | 1,677,694 | -0.01(-0.11%) |
Aug 12, 2013 | 11.78 | 11.88 | 11.67 | 11.86 | 1,850,588 | +0.13(+1.09%) |
Aug 09, 2013 | 11.80 | 11.87 | 11.57 | 11.73 | 2,790,217 | +0.31(+2.71%) |
Aug 08, 2013 | 11.36 | 11.44 | 11.22 | 11.42 | 1,209,322 | +0.16(+1.43%) |
Aug 07, 2013 | 11.21 | 11.30 | 11.17 | 11.26 | 1,150,312 | -0.01(-0.12%) |
Aug 06, 2013 | 11.27 | 11.37 | 11.16 | 11.27 | 982,304 | -0.01(-0.06%) |
Aug 05, 2013 | 11.14 | 11.28 | 11.12 | 11.28 | 618,276 | +0.09(+0.84%) |
Aug 02, 2013 | 11.03 | 11.21 | 11.02 | 11.19 | 1,532,728 | +0.16(+1.46%) |