Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.45 | 13.01 | 12.08 | 12.76 | 330,889 | +0.26(+2.08%) |
Oct 30, 2013 | 12.78 | 12.99 | 12.48 | 12.50 | 381,781 | -0.24(-1.88%) |
Oct 29, 2013 | 13.01 | 13.08 | 12.69 | 12.74 | 357,850 | -0.27(-2.08%) |
Oct 28, 2013 | 13.03 | 13.11 | 12.94 | 13.01 | 253,733 | -0.02(-0.15%) |
Oct 25, 2013 | 13.17 | 13.17 | 12.95 | 13.03 | 123,876 | -0.14(-1.06%) |
Oct 24, 2013 | 12.87 | 13.24 | 12.77 | 13.17 | 150,417 | +0.36(+2.81%) |
Oct 23, 2013 | 12.79 | 12.92 | 12.67 | 12.81 | 279,030 | -0.03(-0.23%) |
Oct 22, 2013 | 12.94 | 13.02 | 12.83 | 12.84 | 212,469 | -0.06(-0.47%) |
Oct 21, 2013 | 13.05 | 13.10 | 12.88 | 12.90 | 193,284 | -0.12(-0.92%) |
Oct 18, 2013 | 12.90 | 13.04 | 12.75 | 13.02 | 150,631 | +0.25(+1.96%) |
Oct 17, 2013 | 12.67 | 12.98 | 12.62 | 12.77 | 391,909 | +0.06(+0.47%) |
Oct 16, 2013 | 12.55 | 12.79 | 12.45 | 12.71 | 202,260 | +0.28(+2.25%) |
Oct 15, 2013 | 12.35 | 12.61 | 12.27 | 12.43 | 185,578 | +0.07(+0.57%) |
Oct 14, 2013 | 12.16 | 12.42 | 11.97 | 12.36 | 294,803 | +0.10(+0.82%) |
Oct 11, 2013 | 12.08 | 12.33 | 12.08 | 12.26 | 256,608 | +0.15(+1.24%) |
Oct 10, 2013 | 11.76 | 12.21 | 11.76 | 12.11 | 304,931 | +0.58(+5.03%) |
Oct 09, 2013 | 11.28 | 11.62 | 11.11 | 11.53 | 215,151 | +0.28(+2.49%) |
Oct 08, 2013 | 11.19 | 11.30 | 11.10 | 11.25 | 202,239 | +0.03(+0.27%) |
Oct 07, 2013 | 11.23 | 11.29 | 11.06 | 11.22 | 213,602 | -0.16(-1.41%) |
Oct 04, 2013 | 11.23 | 11.39 | 11.17 | 11.38 | 116,944 | +0.13(+1.16%) |
Oct 03, 2013 | 11.15 | 11.34 | 11.10 | 11.25 | 234,157 | +0.11(+0.99%) |
Oct 02, 2013 | 11.05 | 11.18 | 11.04 | 11.14 | 97,474 | -0.03(-0.27%) |
Oct 01, 2013 | 10.84 | 11.17 | 10.83 | 11.17 | 137,874 | +0.36(+3.33%) |
Sep 30, 2013 | 10.91 | 11.02 | 10.75 | 10.81 | 172,278 | -0.31(-2.79%) |
Sep 27, 2013 | 11.03 | 11.25 | 11.00 | 11.12 | 110,278 | -0.02(-0.18%) |
Sep 26, 2013 | 11.31 | 11.42 | 11.13 | 11.14 | 155,685 | -0.16(-1.42%) |
Sep 25, 2013 | 11.36 | 11.36 | 11.21 | 11.30 | 94,178 | -0.07(-0.62%) |
Sep 24, 2013 | 11.17 | 11.61 | 11.15 | 11.37 | 130,709 | +0.21(+1.88%) |
Sep 23, 2013 | 11.33 | 11.36 | 11.12 | 11.16 | 135,129 | -0.24(-2.11%) |
Sep 20, 2013 | 11.50 | 11.56 | 11.36 | 11.40 | 223,625 | -0.09(-0.78%) |
Sep 19, 2013 | 11.65 | 11.65 | 11.41 | 11.49 | 169,255 | -0.14(-1.20%) |
Sep 18, 2013 | 11.61 | 11.78 | 11.41 | 11.63 | 149,970 | -0.01(-0.09%) |
Sep 17, 2013 | 11.68 | 11.74 | 11.61 | 11.64 | 85,779 | -0.01(-0.09%) |
Sep 16, 2013 | 11.66 | 11.73 | 11.56 | 11.65 | 157,063 | +0.16(+1.39%) |
Sep 13, 2013 | 11.63 | 11.65 | 11.43 | 11.49 | 167,142 | -0.08(-0.69%) |
Sep 12, 2013 | 11.66 | 11.67 | 11.47 | 11.57 | 99,395 | -0.09(-0.77%) |
Sep 11, 2013 | 11.55 | 11.77 | 11.55 | 11.66 | 328,344 | +0.12(+1.04%) |
Sep 10, 2013 | 12.22 | 12.30 | 11.34 | 11.54 | 542,294 | -0.54(-4.47%) |
Sep 09, 2013 | 12.50 | 12.51 | 12.06 | 12.08 | 187,677 | -0.41(-3.28%) |
Sep 06, 2013 | 12.56 | 12.64 | 12.17 | 12.49 | 131,873 | +0.00(+0.00%) |
Sep 05, 2013 | 12.61 | 12.63 | 12.41 | 12.49 | 160,537 | -0.14(-1.11%) |
Sep 04, 2013 | 12.50 | 12.72 | 12.50 | 12.63 | 107,093 | +0.14(+1.12%) |
Sep 03, 2013 | 12.63 | 12.92 | 12.35 | 12.49 | 222,689 | +0.05(+0.40%) |
Aug 30, 2013 | 13.09 | 13.09 | 12.37 | 12.44 | 174,381 | -0.63(-4.82%) |
Aug 29, 2013 | 12.87 | 13.38 | 12.87 | 13.07 | 102,566 | +0.17(+1.32%) |
Aug 28, 2013 | 12.74 | 13.12 | 12.74 | 12.90 | 140,989 | +0.11(+0.86%) |
Aug 27, 2013 | 12.68 | 12.81 | 12.68 | 12.79 | 243,348 | -0.16(-1.24%) |
Aug 26, 2013 | 12.84 | 12.97 | 12.75 | 12.95 | 169,244 | +0.10(+0.78%) |
Aug 23, 2013 | 12.95 | 12.95 | 12.71 | 12.85 | 108,437 | -0.01(-0.08%) |
Aug 22, 2013 | 12.66 | 13.04 | 12.66 | 12.86 | 136,665 | +0.25(+1.98%) |
Aug 21, 2013 | 12.62 | 12.76 | 12.47 | 12.61 | 256,798 | -0.05(-0.39%) |
Aug 20, 2013 | 12.55 | 12.82 | 12.55 | 12.66 | 203,909 | +0.17(+1.36%) |
Aug 19, 2013 | 12.75 | 12.75 | 12.49 | 12.49 | 165,277 | -0.35(-2.73%) |
Aug 16, 2013 | 12.89 | 13.04 | 12.79 | 12.84 | 154,917 | -0.10(-0.77%) |
Aug 15, 2013 | 13.30 | 13.30 | 12.86 | 12.94 | 188,941 | -0.52(-3.86%) |
Aug 14, 2013 | 13.44 | 13.52 | 13.39 | 13.46 | 137,004 | +0.05(+0.37%) |
Aug 13, 2013 | 13.58 | 13.63 | 13.41 | 13.41 | 144,387 | -0.08(-0.59%) |
Aug 12, 2013 | 13.00 | 13.55 | 12.98 | 13.49 | 203,976 | +0.43(+3.29%) |
Aug 09, 2013 | 13.19 | 13.31 | 12.97 | 13.06 | 137,093 | -0.13(-0.99%) |
Aug 08, 2013 | 13.14 | 13.35 | 12.97 | 13.19 | 112,836 | +0.23(+1.77%) |
Aug 07, 2013 | 12.79 | 12.96 | 12.59 | 12.96 | 194,376 | +0.13(+1.01%) |
Aug 06, 2013 | 13.30 | 13.30 | 12.79 | 12.83 | 154,732 | -0.52(-3.90%) |
Aug 05, 2013 | 13.17 | 13.35 | 13.12 | 13.35 | 201,717 | +0.18(+1.37%) |
Aug 02, 2013 | 13.04 | 13.24 | 13.00 | 13.17 | 252,443 | +0.15(+1.15%) |