Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.21 | 12.37 | 12.16 | 12.21 | 1,536,951 | -0.33(-2.63%) |
Oct 30, 2013 | 12.61 | 12.84 | 12.16 | 12.54 | 1,412,356 | +0.13(+1.05%) |
Oct 29, 2013 | 12.79 | 12.98 | 12.39 | 12.41 | 1,086,974 | -0.42(-3.27%) |
Oct 28, 2013 | 12.83 | 13.11 | 12.67 | 12.83 | 938,220 | -0.01(-0.08%) |
Oct 25, 2013 | 12.65 | 12.96 | 12.54 | 12.84 | 1,094,465 | +0.09(+0.71%) |
Oct 24, 2013 | 12.61 | 12.85 | 12.52 | 12.75 | 1,219,636 | +0.35(+2.82%) |
Oct 23, 2013 | 12.98 | 13.10 | 12.39 | 12.40 | 1,685,405 | -0.65(-4.98%) |
Oct 22, 2013 | 12.92 | 13.11 | 12.80 | 13.05 | 1,616,244 | +0.36(+2.84%) |
Oct 21, 2013 | 12.37 | 12.88 | 12.36 | 12.69 | 1,737,416 | +0.38(+3.09%) |
Oct 18, 2013 | 12.27 | 12.55 | 12.19 | 12.31 | 1,569,022 | +0.13(+1.07%) |
Oct 17, 2013 | 12.16 | 12.44 | 12.06 | 12.18 | 2,539,482 | +0.39(+3.31%) |
Oct 16, 2013 | 11.86 | 12.02 | 11.65 | 11.79 | 1,518,593 | -0.06(-0.51%) |
Oct 15, 2013 | 11.55 | 11.94 | 11.43 | 11.85 | 1,860,904 | +0.27(+2.33%) |
Oct 14, 2013 | 11.40 | 11.72 | 11.18 | 11.58 | 2,469,773 | +0.50(+4.51%) |
Oct 11, 2013 | 11.20 | 11.24 | 10.91 | 11.08 | 1,725,939 | -0.26(-2.29%) |
Oct 10, 2013 | 11.41 | 11.63 | 11.20 | 11.34 | 1,225,944 | -0.03(-0.26%) |
Oct 09, 2013 | 11.33 | 11.49 | 11.00 | 11.37 | 1,429,827 | -0.06(-0.52%) |
Oct 08, 2013 | 11.79 | 11.86 | 11.37 | 11.43 | 1,567,899 | -0.33(-2.81%) |
Oct 07, 2013 | 11.67 | 11.83 | 11.58 | 11.76 | 1,173,859 | +0.21(+1.82%) |
Oct 04, 2013 | 11.62 | 11.70 | 11.40 | 11.55 | 956,592 | -0.03(-0.26%) |
Oct 03, 2013 | 11.72 | 11.84 | 11.53 | 11.58 | 1,430,660 | -0.16(-1.36%) |
Oct 02, 2013 | 11.97 | 12.09 | 11.69 | 11.74 | 1,785,450 | -0.14(-1.18%) |
Oct 01, 2013 | 11.84 | 11.91 | 11.55 | 11.88 | 1,885,294 | -0.42(-3.41%) |
Sep 27, 2013 | 12.46 | 12.61 | 12.13 | 12.30 | 1,606,266 | -0.01(-0.08%) |
Sep 26, 2013 | 12.64 | 12.90 | 12.21 | 12.31 | 1,585,769 | -0.28(-2.22%) |
Sep 25, 2013 | 12.46 | 12.89 | 12.37 | 12.59 | 2,197,434 | +0.16(+1.29%) |
Sep 24, 2013 | 12.68 | 12.87 | 12.35 | 12.43 | 3,270,083 | -0.38(-2.97%) |
Sep 23, 2013 | 13.22 | 13.42 | 12.80 | 12.81 | 2,611,578 | -0.38(-2.88%) |
Sep 20, 2013 | 14.04 | 14.13 | 13.13 | 13.19 | 7,926,921 | -1.05(-7.37%) |
Sep 19, 2013 | 14.77 | 14.84 | 13.94 | 14.24 | 2,254,874 | -0.25(-1.73%) |
Sep 18, 2013 | 13.06 | 14.76 | 12.89 | 14.49 | 3,436,325 | +1.32(+10.02%) |
Sep 17, 2013 | 13.09 | 13.20 | 12.87 | 13.17 | 1,790,239 | +0.19(+1.46%) |
Sep 16, 2013 | 13.31 | 13.41 | 12.95 | 12.98 | 1,980,702 | -0.25(-1.89%) |
Sep 13, 2013 | 13.05 | 13.35 | 12.97 | 13.23 | 1,798,860 | +0.15(+1.15%) |
Sep 12, 2013 | 13.26 | 13.47 | 12.93 | 13.08 | 2,540,845 | -0.61(-4.46%) |
Sep 11, 2013 | 13.93 | 14.01 | 13.33 | 13.69 | 2,572,979 | -0.24(-1.72%) |
Sep 10, 2013 | 14.01 | 14.31 | 13.87 | 13.93 | 1,857,471 | -0.32(-2.25%) |
Sep 09, 2013 | 14.53 | 14.64 | 14.17 | 14.25 | 1,461,304 | -0.29(-1.99%) |
Sep 06, 2013 | 14.17 | 14.62 | 14.03 | 14.54 | 2,392,482 | +0.62(+4.45%) |
Sep 05, 2013 | 14.33 | 14.49 | 13.81 | 13.92 | 1,984,661 | -0.59(-4.07%) |
Sep 04, 2013 | 14.25 | 14.52 | 14.14 | 14.51 | 1,933,964 | +0.02(+0.14%) |
Sep 03, 2013 | 14.70 | 14.93 | 14.25 | 14.49 | 2,660,602 | +0.05(+0.35%) |
Aug 30, 2013 | 14.43 | 14.81 | 14.33 | 14.44 | 1,723,017 | -0.19(-1.30%) |
Aug 29, 2013 | 14.77 | 14.92 | 14.19 | 14.63 | 3,296,216 | -0.32(-2.14%) |
Aug 28, 2013 | 15.58 | 15.83 | 14.87 | 14.95 | 2,359,936 | -0.52(-3.36%) |
Aug 27, 2013 | 16.80 | 16.87 | 15.44 | 15.47 | 3,547,027 | -0.98(-5.96%) |
Aug 26, 2013 | 16.75 | 16.95 | 16.26 | 16.45 | 2,109,258 | -0.12(-0.72%) |
Aug 23, 2013 | 15.80 | 16.62 | 15.80 | 16.57 | 1,729,011 | +0.72(+4.54%) |
Aug 22, 2013 | 15.69 | 16.06 | 15.61 | 15.85 | 1,613,283 | +0.40(+2.59%) |
Aug 21, 2013 | 16.01 | 16.12 | 15.42 | 15.45 | 1,934,255 | -0.66(-4.10%) |
Aug 20, 2013 | 15.38 | 16.33 | 15.38 | 16.11 | 1,908,600 | +0.74(+4.81%) |
Aug 19, 2013 | 15.97 | 16.02 | 15.30 | 15.37 | 1,760,562 | -0.55(-3.45%) |
Aug 16, 2013 | 16.31 | 16.45 | 15.68 | 15.92 | 2,792,289 | -0.35(-2.15%) |
Aug 15, 2013 | 15.10 | 16.30 | 14.99 | 16.27 | 3,654,740 | +1.05(+6.90%) |
Aug 14, 2013 | 14.70 | 15.31 | 14.68 | 15.22 | 2,220,763 | +0.65(+4.46%) |
Aug 13, 2013 | 14.65 | 14.73 | 14.12 | 14.57 | 2,155,171 | -0.10(-0.68%) |
Aug 12, 2013 | 14.25 | 14.83 | 14.25 | 14.67 | 2,468,482 | +0.88(+6.38%) |
Aug 09, 2013 | 13.29 | 14.03 | 13.09 | 13.79 | 2,239,488 | +0.50(+3.76%) |
Aug 08, 2013 | 12.34 | 13.44 | 12.25 | 13.29 | 2,466,256 | +1.02(+8.31%) |
Aug 07, 2013 | 12.21 | 12.54 | 12.15 | 12.27 | 1,087,767 | -0.03(-0.24%) |
Aug 06, 2013 | 12.89 | 12.91 | 12.20 | 12.30 | 1,442,519 | -0.77(-5.89%) |
Aug 05, 2013 | 13.06 | 13.42 | 13.03 | 13.07 | 907,836 | -0.01(-0.08%) |
Aug 02, 2013 | 13.16 | 13.31 | 12.95 | 13.08 | 1,584,718 | -0.08(-0.61%) |