Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 13.29 | 13.95 | 13.21 | 13.88 | 0 | +0.03(+0.20%) |
Oct 30, 2013 | 13.96 | 13.96 | 13.59 | 13.86 | 11,546 | -0.13(-0.93%) |
Oct 29, 2013 | 13.49 | 14.15 | 13.49 | 13.99 | 0 | +0.58(+4.30%) |
Oct 28, 2013 | 12.93 | 13.49 | 12.93 | 13.41 | 0 | +0.48(+3.74%) |
Oct 25, 2013 | 12.84 | 13.10 | 12.76 | 12.92 | 0 | +0.14(+1.09%) |
Oct 24, 2013 | 12.75 | 12.92 | 12.72 | 12.78 | 10,194 | +0.14(+1.10%) |
Oct 23, 2013 | 12.79 | 13.02 | 12.64 | 12.65 | 0 | -0.22(-1.74%) |
Oct 22, 2013 | 12.98 | 13.11 | 12.79 | 12.87 | 30,641 | -0.10(-0.79%) |
Oct 21, 2013 | 12.87 | 13.03 | 12.75 | 12.97 | 35,210 | +0.10(+0.79%) |
Oct 18, 2013 | 13.05 | 13.05 | 12.62 | 12.87 | 18,121 | -0.02(-0.14%) |
Oct 17, 2013 | 12.65 | 13.04 | 12.65 | 12.89 | 32,564 | +0.08(+0.65%) |
Oct 16, 2013 | 13.01 | 13.57 | 12.65 | 12.80 | 23,396 | -0.11(-0.86%) |
Oct 15, 2013 | 12.91 | 13.38 | 12.65 | 12.92 | 20,132 | +0.12(+0.95%) |
Oct 14, 2013 | 12.76 | 12.84 | 12.69 | 12.79 | 13,137 | -0.05(-0.36%) |
Oct 11, 2013 | 12.75 | 12.92 | 12.72 | 12.84 | 0 | +0.05(+0.36%) |
Oct 10, 2013 | 12.68 | 12.79 | 12.59 | 12.79 | 8,781 | +0.21(+1.70%) |
Oct 09, 2013 | 12.61 | 12.74 | 12.48 | 12.58 | 0 | +0.02(+0.15%) |
Oct 08, 2013 | 12.52 | 12.66 | 12.48 | 12.56 | 31,480 | +0.07(+0.52%) |
Oct 07, 2013 | 12.54 | 12.66 | 12.49 | 12.50 | 0 | -0.17(-1.32%) |
Oct 04, 2013 | 12.69 | 12.70 | 12.60 | 12.66 | 0 | -0.07(-0.51%) |
Oct 03, 2013 | 12.66 | 12.79 | 12.64 | 12.73 | 0 | +0.03(+0.22%) |
Oct 02, 2013 | 12.68 | 12.89 | 12.68 | 12.70 | 30,128 | -0.13(-1.02%) |
Oct 01, 2013 | 12.67 | 12.83 | 12.63 | 12.83 | 12,047 | +0.00(+0.00%) |
Sep 27, 2013 | 13.03 | 13.03 | 12.61 | 12.83 | 0 | -0.36(-2.75%) |
Sep 26, 2013 | 13.30 | 13.45 | 13.10 | 13.19 | 20,935 | +0.32(+2.46%) |
Sep 25, 2013 | 13.05 | 13.05 | 12.78 | 12.88 | 18,337 | -0.05(-0.36%) |
Sep 24, 2013 | 12.84 | 13.10 | 12.80 | 12.92 | 0 | -0.24(-1.84%) |
Sep 23, 2013 | 12.40 | 13.32 | 12.36 | 13.17 | 0 | +0.72(+5.75%) |
Sep 20, 2013 | 12.37 | 12.55 | 12.34 | 12.45 | 0 | +0.09(+0.69%) |
Sep 19, 2013 | 12.41 | 12.61 | 12.28 | 12.36 | 0 | -0.06(-0.45%) |
Sep 18, 2013 | 12.33 | 12.48 | 12.29 | 12.42 | 0 | +0.03(+0.22%) |
Sep 17, 2013 | 12.26 | 12.41 | 12.24 | 12.39 | 0 | +0.13(+1.06%) |
Sep 16, 2013 | 12.24 | 12.26 | 12.20 | 12.26 | 0 | +0.01(+0.08%) |
Sep 13, 2013 | 12.26 | 12.38 | 12.18 | 12.25 | 0 | +0.03(+0.23%) |
Sep 12, 2013 | 12.25 | 12.36 | 12.22 | 12.23 | 0 | +0.01(+0.08%) |
Sep 11, 2013 | 12.17 | 12.25 | 12.12 | 12.22 | 0 | +0.02(+0.15%) |
Sep 10, 2013 | 12.12 | 12.26 | 12.12 | 12.20 | 0 | -0.06(-0.45%) |
Sep 09, 2013 | 12.61 | 12.61 | 12.15 | 12.25 | 0 | +0.19(+1.53%) |
Sep 06, 2013 | 12.05 | 12.26 | 12.03 | 12.07 | 0 | +0.06(+0.54%) |
Sep 05, 2013 | 11.43 | 12.23 | 11.43 | 12.00 | 0 | +0.23(+1.96%) |
Sep 04, 2013 | 11.89 | 11.89 | 11.30 | 11.77 | 0 | +0.18(+1.52%) |
Sep 03, 2013 | 11.61 | 12.00 | 11.58 | 11.60 | 0 | +0.14(+1.21%) |
Aug 30, 2013 | 11.61 | 11.93 | 11.45 | 11.46 | 0 | -0.20(-1.75%) |
Aug 29, 2013 | 11.64 | 11.90 | 11.63 | 11.66 | 0 | +0.31(+2.77%) |
Aug 28, 2013 | 11.10 | 11.46 | 11.05 | 11.35 | 0 | +0.53(+4.88%) |
Aug 27, 2013 | 10.92 | 11.04 | 10.78 | 10.82 | 9,119 | -0.24(-2.18%) |
Aug 26, 2013 | 11.06 | 11.11 | 10.87 | 11.06 | 0 | +0.03(+0.25%) |
Aug 23, 2013 | 10.99 | 11.07 | 10.88 | 11.03 | 0 | -0.04(-0.33%) |
Aug 22, 2013 | 10.80 | 11.10 | 10.80 | 11.07 | 6,798 | +0.27(+2.49%) |
Aug 21, 2013 | 10.99 | 10.99 | 10.80 | 10.80 | 0 | -0.25(-2.26%) |
Aug 20, 2013 | 10.74 | 11.08 | 10.74 | 11.05 | 0 | +0.35(+3.29%) |
Aug 19, 2013 | 10.94 | 11.11 | 10.69 | 10.70 | 10,545 | -0.27(-2.45%) |
Aug 16, 2013 | 10.97 | 11.08 | 10.97 | 10.97 | 0 | -0.06(-0.50%) |
Aug 15, 2013 | 11.30 | 11.34 | 11.00 | 11.02 | 12,284 | -0.46(-4.03%) |
Aug 14, 2013 | 11.49 | 11.55 | 11.44 | 11.49 | 3,844 | -0.05(-0.40%) |
Aug 13, 2013 | 11.51 | 11.64 | 11.47 | 11.53 | 6,444 | -0.01(-0.08%) |
Aug 12, 2013 | 11.52 | 11.57 | 11.49 | 11.54 | 2,338 | -0.11(-0.95%) |
Aug 09, 2013 | 11.67 | 11.68 | 11.54 | 11.65 | 1,293 | +0.12(+1.04%) |
Aug 08, 2013 | 11.75 | 11.82 | 11.50 | 11.53 | 11,136 | -0.18(-1.50%) |
Aug 07, 2013 | 11.66 | 11.74 | 11.62 | 11.71 | 3,825 | -0.07(-0.63%) |
Aug 06, 2013 | 11.83 | 11.91 | 11.76 | 11.78 | 7,652 | -0.22(-1.85%) |
Aug 05, 2013 | 11.83 | 12.12 | 11.83 | 12.00 | 4,492 | -0.07(-0.61%) |
Aug 02, 2013 | 11.98 | 12.14 | 11.85 | 12.08 | 5,090 | +0.01(+0.08%) |