Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 13.08 | 13.12 | 12.93 | 12.97 | 494,208 | +0.06(+0.49%) |
Oct 30, 2013 | 12.99 | 13.01 | 12.84 | 12.91 | 515,657 | -0.08(-0.64%) |
Oct 29, 2013 | 13.01 | 13.05 | 12.85 | 12.99 | 647,059 | +0.10(+0.79%) |
Oct 28, 2013 | 13.05 | 13.05 | 12.83 | 12.89 | 633,211 | +0.36(+2.87%) |
Oct 25, 2013 | 12.51 | 12.58 | 12.38 | 12.53 | 640,669 | +0.00(+0.03%) |
Oct 24, 2013 | 12.64 | 12.71 | 12.48 | 12.52 | 589,385 | -0.11(-0.86%) |
Oct 23, 2013 | 12.74 | 12.75 | 12.57 | 12.63 | 569,085 | -0.21(-1.61%) |
Oct 22, 2013 | 12.97 | 12.99 | 12.68 | 12.84 | 1,651,576 | -0.13(-0.98%) |
Oct 21, 2013 | 13.14 | 13.14 | 12.92 | 12.97 | 468,707 | -0.19(-1.47%) |
Oct 18, 2013 | 13.25 | 13.27 | 13.00 | 13.16 | 768,808 | -0.04(-0.29%) |
Oct 17, 2013 | 12.98 | 13.21 | 12.90 | 13.20 | 1,166,931 | +0.44(+3.42%) |
Oct 16, 2013 | 12.73 | 12.85 | 12.68 | 12.76 | 1,385,542 | -0.01(-0.08%) |
Oct 15, 2013 | 12.73 | 12.88 | 12.66 | 12.77 | 623,811 | -0.02(-0.12%) |
Oct 14, 2013 | 12.63 | 12.91 | 12.55 | 12.79 | 926,446 | +0.02(+0.17%) |
Oct 11, 2013 | 12.84 | 12.95 | 12.60 | 12.77 | 583,206 | -0.01(-0.05%) |
Oct 10, 2013 | 12.85 | 13.03 | 12.70 | 12.77 | 815,998 | +0.25(+1.96%) |
Oct 09, 2013 | 12.39 | 12.58 | 12.30 | 12.53 | 1,402,812 | +0.42(+3.50%) |
Oct 08, 2013 | 12.24 | 12.44 | 12.09 | 12.10 | 1,232,075 | -0.24(-1.93%) |
Oct 07, 2013 | 12.33 | 12.39 | 12.27 | 12.34 | 745,432 | +0.01(+0.05%) |
Oct 04, 2013 | 12.22 | 12.46 | 12.22 | 12.34 | 605,203 | +0.19(+1.60%) |
Oct 03, 2013 | 12.27 | 12.34 | 11.99 | 12.14 | 626,916 | -0.01(-0.05%) |
Oct 02, 2013 | 12.15 | 12.22 | 12.03 | 12.15 | 610,655 | +0.06(+0.50%) |
Oct 01, 2013 | 11.76 | 12.13 | 11.76 | 12.09 | 1,075,390 | +0.53(+4.63%) |
Sep 30, 2013 | 11.56 | 11.76 | 11.46 | 11.55 | 865,013 | -0.33(-2.78%) |
Sep 27, 2013 | 11.87 | 11.92 | 11.82 | 11.88 | 469,317 | -0.14(-1.16%) |
Sep 26, 2013 | 11.90 | 12.11 | 11.86 | 12.02 | 463,110 | +0.24(+2.00%) |
Sep 25, 2013 | 12.11 | 12.12 | 11.78 | 11.79 | 1,366,582 | -0.47(-3.87%) |
Sep 24, 2013 | 12.17 | 12.30 | 12.03 | 12.26 | 1,523,544 | -0.16(-1.26%) |
Sep 23, 2013 | 12.47 | 12.63 | 12.39 | 12.42 | 855,748 | -0.29(-2.28%) |
Sep 20, 2013 | 13.04 | 13.12 | 12.70 | 12.71 | 939,517 | -0.39(-2.96%) |
Sep 19, 2013 | 13.40 | 13.49 | 13.05 | 13.10 | 1,054,786 | +0.02(+0.12%) |
Sep 18, 2013 | 12.25 | 13.14 | 12.14 | 13.08 | 1,457,730 | +0.79(+6.39%) |
Sep 17, 2013 | 12.37 | 12.49 | 12.29 | 12.29 | 657,562 | +0.04(+0.36%) |
Sep 16, 2013 | 12.37 | 12.43 | 12.18 | 12.25 | 816,614 | -0.07(-0.54%) |
Sep 13, 2013 | 12.15 | 12.33 | 12.11 | 12.32 | 1,000,626 | +0.20(+1.63%) |
Sep 12, 2013 | 12.20 | 12.42 | 12.09 | 12.12 | 1,209,196 | +0.04(+0.37%) |
Sep 11, 2013 | 11.97 | 12.08 | 11.92 | 12.08 | 845,543 | +0.03(+0.24%) |
Sep 10, 2013 | 12.08 | 12.25 | 11.95 | 12.05 | 858,539 | +0.24(+2.02%) |
Sep 09, 2013 | 11.32 | 11.82 | 11.32 | 11.81 | 1,189,933 | +0.74(+6.70%) |
Sep 06, 2013 | 11.10 | 11.16 | 10.99 | 11.07 | 1,740,678 | -0.29(-2.58%) |
Sep 05, 2013 | 11.09 | 11.38 | 11.07 | 11.36 | 2,034,500 | -0.08(-0.70%) |
Sep 04, 2013 | 11.57 | 11.59 | 11.41 | 11.44 | 1,030,756 | -0.35(-3.00%) |
Sep 03, 2013 | 12.04 | 12.04 | 11.74 | 11.79 | 963,581 | +0.00(+0.00%) |
Aug 30, 2013 | 11.98 | 12.01 | 11.72 | 11.79 | 1,190,725 | -0.16(-1.33%) |
Aug 29, 2013 | 12.11 | 12.19 | 11.91 | 11.95 | 1,952,029 | +0.22(+1.90%) |
Aug 28, 2013 | 11.69 | 11.79 | 11.59 | 11.73 | 872,867 | +0.59(+5.31%) |
Aug 27, 2013 | 11.14 | 11.22 | 11.07 | 11.14 | 2,238,859 | -0.82(-6.89%) |
Aug 26, 2013 | 12.19 | 12.21 | 11.95 | 11.96 | 697,938 | -0.47(-3.81%) |
Aug 23, 2013 | 12.46 | 12.49 | 12.36 | 12.43 | 626,797 | +0.05(+0.41%) |
Aug 22, 2013 | 12.31 | 12.43 | 12.23 | 12.38 | 1,340,302 | -0.10(-0.84%) |
Aug 21, 2013 | 12.68 | 12.68 | 12.43 | 12.49 | 573,576 | +0.14(+1.16%) |
Aug 20, 2013 | 12.50 | 12.50 | 12.14 | 12.35 | 1,019,483 | -0.25(-1.97%) |
Aug 19, 2013 | 12.96 | 12.96 | 12.59 | 12.59 | 828,720 | -1.38(-9.90%) |
Aug 16, 2013 | 13.87 | 14.09 | 13.78 | 13.98 | 454,278 | -0.52(-3.60%) |
Aug 15, 2013 | 14.42 | 14.55 | 14.42 | 14.50 | 632,162 | -0.02(-0.11%) |
Aug 14, 2013 | 14.55 | 14.56 | 14.48 | 14.52 | 626,775 | +0.01(+0.09%) |
Aug 13, 2013 | 14.49 | 14.54 | 14.40 | 14.50 | 725,029 | -0.04(-0.24%) |
Aug 12, 2013 | 14.52 | 14.73 | 14.30 | 14.54 | 819,687 | +0.04(+0.31%) |
Aug 09, 2013 | 14.37 | 14.63 | 14.37 | 14.49 | 917,787 | +0.17(+1.22%) |
Aug 08, 2013 | 14.51 | 14.53 | 14.29 | 14.32 | 1,007,166 | -0.07(-0.49%) |
Aug 07, 2013 | 14.25 | 14.58 | 14.18 | 14.39 | 279,515 | -0.06(-0.40%) |
Aug 06, 2013 | 14.53 | 14.65 | 14.41 | 14.45 | 720,101 | -0.16(-1.09%) |
Aug 05, 2013 | 14.70 | 14.75 | 14.49 | 14.60 | 470,970 | -0.18(-1.21%) |
Aug 02, 2013 | 14.73 | 14.85 | 14.70 | 14.78 | 665,513 | +0.01(+0.06%) |