Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 13.97 | 14.88 | 13.92 | 14.74 | 289,735 | +0.84(+6.04%) |
Oct 30, 2013 | 13.59 | 14.68 | 13.59 | 13.90 | 645,620 | +0.49(+3.65%) |
Oct 29, 2013 | 13.03 | 13.53 | 12.89 | 13.41 | 200,645 | +0.40(+3.07%) |
Oct 28, 2013 | 13.00 | 13.05 | 12.88 | 13.01 | 84,110 | +0.04(+0.31%) |
Oct 25, 2013 | 12.97 | 13.24 | 12.87 | 12.97 | 132,528 | +0.00(+0.00%) |
Oct 24, 2013 | 12.97 | 13.10 | 12.78 | 12.97 | 145,454 | +0.02(+0.15%) |
Oct 23, 2013 | 13.26 | 13.26 | 12.78 | 12.95 | 159,028 | -0.44(-3.29%) |
Oct 22, 2013 | 13.47 | 13.55 | 13.32 | 13.39 | 66,202 | -0.01(-0.07%) |
Oct 21, 2013 | 13.52 | 13.58 | 13.37 | 13.40 | 83,367 | -0.12(-0.89%) |
Oct 18, 2013 | 13.54 | 13.61 | 13.45 | 13.52 | 181,857 | +0.12(+0.90%) |
Oct 17, 2013 | 13.34 | 13.55 | 13.23 | 13.40 | 140,120 | -0.05(-0.37%) |
Oct 16, 2013 | 13.15 | 13.60 | 13.15 | 13.45 | 127,524 | +0.41(+3.14%) |
Oct 15, 2013 | 13.20 | 13.39 | 12.93 | 13.04 | 99,527 | -0.23(-1.73%) |
Oct 14, 2013 | 13.29 | 13.44 | 13.19 | 13.27 | 78,244 | -0.13(-0.97%) |
Oct 11, 2013 | 13.04 | 13.45 | 13.04 | 13.40 | 68,666 | +0.27(+2.06%) |
Oct 10, 2013 | 12.96 | 13.17 | 12.87 | 13.13 | 113,357 | +0.36(+2.82%) |
Oct 09, 2013 | 12.80 | 12.85 | 12.57 | 12.77 | 94,321 | +0.01(+0.08%) |
Oct 08, 2013 | 13.17 | 13.17 | 12.74 | 12.76 | 163,048 | -0.37(-2.82%) |
Oct 07, 2013 | 13.08 | 13.37 | 13.02 | 13.13 | 88,353 | -0.08(-0.61%) |
Oct 04, 2013 | 13.19 | 13.49 | 13.15 | 13.21 | 140,326 | -0.01(-0.08%) |
Oct 03, 2013 | 13.62 | 13.75 | 13.17 | 13.22 | 96,291 | -0.45(-3.29%) |
Oct 02, 2013 | 13.44 | 13.75 | 13.36 | 13.67 | 167,318 | +0.21(+1.56%) |
Oct 01, 2013 | 13.42 | 13.75 | 13.42 | 13.46 | 142,321 | +0.10(+0.75%) |
Sep 27, 2013 | 13.20 | 13.48 | 13.20 | 13.36 | 79,955 | +0.03(+0.23%) |
Sep 26, 2013 | 13.30 | 13.45 | 13.04 | 13.33 | 149,643 | +0.06(+0.45%) |
Sep 25, 2013 | 13.51 | 13.56 | 13.26 | 13.27 | 93,092 | -0.26(-1.92%) |
Sep 24, 2013 | 13.51 | 13.63 | 13.22 | 13.53 | 121,990 | -0.01(-0.07%) |
Sep 23, 2013 | 13.53 | 13.56 | 13.27 | 13.54 | 165,907 | +0.00(+0.00%) |
Sep 20, 2013 | 13.57 | 13.65 | 13.44 | 13.54 | 255,629 | -0.02(-0.15%) |
Sep 19, 2013 | 13.47 | 13.64 | 13.24 | 13.56 | 132,856 | +0.13(+0.97%) |
Sep 18, 2013 | 13.36 | 13.60 | 13.19 | 13.43 | 183,943 | +0.06(+0.45%) |
Sep 17, 2013 | 13.26 | 13.45 | 12.94 | 13.37 | 277,397 | +0.12(+0.91%) |
Sep 16, 2013 | 12.69 | 13.85 | 12.65 | 13.25 | 838,537 | +0.60(+4.74%) |
Sep 13, 2013 | 12.72 | 12.72 | 12.44 | 12.65 | 243,133 | -0.05(-0.39%) |
Sep 12, 2013 | 12.93 | 13.00 | 12.57 | 12.70 | 258,960 | -0.30(-2.31%) |
Sep 11, 2013 | 12.92 | 13.01 | 12.82 | 13.00 | 168,212 | +0.02(+0.15%) |
Sep 10, 2013 | 13.25 | 13.25 | 12.90 | 12.98 | 143,479 | -0.24(-1.82%) |
Sep 09, 2013 | 13.00 | 13.23 | 12.89 | 13.22 | 182,549 | +0.32(+2.48%) |
Sep 06, 2013 | 13.30 | 13.31 | 12.78 | 12.90 | 187,341 | -0.36(-2.71%) |
Sep 05, 2013 | 13.28 | 13.50 | 13.14 | 13.26 | 278,571 | +0.03(+0.23%) |
Sep 04, 2013 | 12.96 | 13.25 | 12.80 | 13.23 | 418,200 | +0.39(+3.04%) |
Sep 03, 2013 | 12.87 | 13.01 | 12.62 | 12.84 | 430,411 | +0.12(+0.94%) |
Aug 30, 2013 | 12.78 | 12.81 | 12.67 | 12.72 | 287,546 | -0.12(-0.93%) |
Aug 29, 2013 | 12.55 | 12.90 | 12.50 | 12.84 | 271,965 | +0.31(+2.47%) |
Aug 28, 2013 | 12.33 | 12.61 | 12.33 | 12.53 | 346,755 | +0.18(+1.46%) |
Aug 27, 2013 | 12.38 | 12.39 | 12.20 | 12.35 | 333,092 | -0.09(-0.72%) |
Aug 26, 2013 | 12.29 | 12.50 | 12.12 | 12.44 | 290,344 | +0.15(+1.22%) |
Aug 23, 2013 | 12.01 | 12.31 | 11.98 | 12.29 | 210,350 | +0.29(+2.42%) |
Aug 22, 2013 | 11.91 | 12.03 | 11.88 | 12.00 | 184,075 | +0.10(+0.84%) |
Aug 21, 2013 | 11.84 | 12.04 | 11.83 | 11.90 | 208,921 | -0.03(-0.25%) |
Aug 20, 2013 | 11.79 | 12.00 | 11.78 | 11.93 | 95,486 | +0.15(+1.27%) |
Aug 19, 2013 | 11.72 | 11.88 | 11.71 | 11.78 | 110,401 | +0.03(+0.26%) |
Aug 16, 2013 | 11.77 | 11.91 | 11.71 | 11.75 | 306,789 | -0.10(-0.84%) |
Aug 15, 2013 | 11.98 | 11.99 | 11.75 | 11.85 | 239,711 | -0.13(-1.09%) |
Aug 14, 2013 | 11.87 | 12.00 | 11.83 | 11.98 | 174,987 | +0.09(+0.76%) |
Aug 13, 2013 | 11.89 | 12.00 | 11.70 | 11.89 | 172,833 | -0.01(-0.08%) |
Aug 12, 2013 | 11.54 | 11.90 | 11.38 | 11.90 | 236,946 | +0.20(+1.71%) |
Aug 09, 2013 | 11.74 | 11.82 | 11.59 | 11.70 | 101,603 | -0.06(-0.51%) |
Aug 08, 2013 | 11.67 | 11.82 | 11.61 | 11.76 | 133,085 | +0.12(+1.03%) |
Aug 07, 2013 | 11.74 | 11.85 | 11.41 | 11.64 | 215,839 | -0.20(-1.69%) |
Aug 06, 2013 | 11.74 | 11.88 | 11.68 | 11.84 | 128,561 | +0.02(+0.17%) |
Aug 05, 2013 | 11.45 | 11.82 | 11.10 | 11.82 | 291,681 | +0.31(+2.69%) |
Aug 02, 2013 | 11.60 | 11.85 | 11.26 | 11.51 | 580,752 | -0.10(-0.86%) |