Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 13.83 | 13.89 | 13.62 | 13.65 | 436,709 | -0.18(-1.31%) |
Oct 30, 2013 | 13.91 | 13.97 | 13.76 | 13.83 | 533,366 | -0.09(-0.62%) |
Oct 29, 2013 | 13.99 | 14.09 | 13.85 | 13.92 | 604,976 | -0.03(-0.19%) |
Oct 28, 2013 | 13.65 | 14.02 | 13.63 | 13.95 | 1,091,702 | +0.35(+2.55%) |
Oct 25, 2013 | 13.71 | 13.73 | 13.51 | 13.60 | 613,960 | -0.10(-0.76%) |
Oct 24, 2013 | 13.87 | 13.92 | 13.60 | 13.70 | 991,189 | -0.22(-1.56%) |
Oct 23, 2013 | 13.96 | 14.04 | 13.89 | 13.92 | 1,595,184 | -0.05(-0.37%) |
Oct 22, 2013 | 13.86 | 14.10 | 13.86 | 13.97 | 1,441,290 | +0.12(+0.88%) |
Oct 21, 2013 | 13.90 | 13.93 | 13.73 | 13.85 | 871,611 | -0.05(-0.37%) |
Oct 18, 2013 | 14.08 | 14.08 | 13.83 | 13.90 | 812,681 | -0.04(-0.31%) |
Oct 17, 2013 | 13.82 | 14.11 | 13.79 | 13.95 | 855,379 | +0.11(+0.81%) |
Oct 16, 2013 | 13.74 | 13.89 | 13.67 | 13.83 | 705,337 | +0.19(+1.40%) |
Oct 15, 2013 | 13.60 | 13.78 | 13.48 | 13.64 | 971,677 | -0.01(-0.06%) |
Oct 14, 2013 | 13.32 | 13.69 | 13.24 | 13.65 | 936,381 | +0.23(+1.68%) |
Oct 11, 2013 | 13.29 | 13.43 | 13.26 | 13.43 | 665,335 | +0.10(+0.71%) |
Oct 10, 2013 | 13.56 | 13.57 | 13.20 | 13.33 | 1,562,567 | -0.08(-0.58%) |
Oct 09, 2013 | 13.48 | 13.57 | 13.26 | 13.41 | 1,663,726 | -0.01(-0.06%) |
Oct 08, 2013 | 13.42 | 13.48 | 13.29 | 13.42 | 869,797 | -0.03(-0.19%) |
Oct 07, 2013 | 13.37 | 13.63 | 13.33 | 13.44 | 811,538 | -0.03(-0.26%) |
Oct 04, 2013 | 13.50 | 13.56 | 13.32 | 13.48 | 1,310,929 | -0.09(-0.64%) |
Oct 03, 2013 | 13.67 | 13.68 | 13.35 | 13.57 | 948,639 | -0.16(-1.20%) |
Oct 02, 2013 | 13.62 | 13.78 | 13.49 | 13.73 | 1,414,587 | +0.24(+1.80%) |
Oct 01, 2013 | 13.39 | 13.53 | 13.20 | 13.49 | 934,470 | +0.29(+2.23%) |
Sep 27, 2013 | 13.30 | 13.32 | 13.06 | 13.19 | 734,358 | -0.17(-1.30%) |
Sep 26, 2013 | 13.51 | 13.51 | 13.15 | 13.37 | 1,886,733 | -0.10(-0.77%) |
Sep 25, 2013 | 13.24 | 13.49 | 13.16 | 13.47 | 1,596,698 | +0.18(+1.37%) |
Sep 24, 2013 | 12.98 | 13.53 | 12.98 | 13.29 | 1,488,398 | +0.29(+2.20%) |
Sep 23, 2013 | 12.93 | 13.13 | 12.90 | 13.00 | 519,297 | +0.04(+0.33%) |
Sep 20, 2013 | 13.09 | 13.09 | 12.88 | 12.96 | 686,387 | -0.04(-0.33%) |
Sep 19, 2013 | 13.23 | 13.27 | 12.78 | 13.00 | 2,055,199 | -0.18(-1.38%) |
Sep 18, 2013 | 12.92 | 13.18 | 12.71 | 13.18 | 1,795,601 | +0.39(+3.05%) |
Sep 17, 2013 | 12.95 | 12.99 | 12.66 | 12.79 | 1,331,750 | -0.15(-1.14%) |
Sep 16, 2013 | 13.00 | 13.25 | 12.92 | 12.94 | 1,458,624 | +0.09(+0.67%) |
Sep 13, 2013 | 12.71 | 12.92 | 12.62 | 12.86 | 1,141,252 | +0.15(+1.16%) |
Sep 12, 2013 | 12.57 | 12.85 | 12.49 | 12.71 | 1,798,886 | +0.13(+1.03%) |
Sep 11, 2013 | 12.37 | 12.63 | 12.19 | 12.58 | 1,364,404 | +0.16(+1.33%) |
Sep 10, 2013 | 12.20 | 12.45 | 12.14 | 12.41 | 1,191,754 | +0.31(+2.58%) |
Sep 09, 2013 | 11.88 | 12.21 | 11.85 | 12.10 | 1,687,272 | +0.31(+2.65%) |
Sep 06, 2013 | 12.00 | 12.03 | 11.76 | 11.79 | 1,339,660 | -0.10(-0.80%) |
Sep 05, 2013 | 11.77 | 11.97 | 11.69 | 11.88 | 860,420 | +0.10(+0.81%) |
Sep 04, 2013 | 11.69 | 11.85 | 11.62 | 11.79 | 1,569,585 | +0.13(+1.11%) |
Sep 03, 2013 | 11.69 | 11.87 | 11.60 | 11.66 | 1,624,903 | +0.07(+0.60%) |
Aug 30, 2013 | 11.49 | 11.72 | 11.48 | 11.59 | 1,661,310 | +0.16(+1.36%) |
Aug 29, 2013 | 11.67 | 11.76 | 11.43 | 11.43 | 1,286,465 | -0.27(-2.29%) |
Aug 28, 2013 | 11.59 | 11.83 | 11.56 | 11.70 | 1,479,933 | +0.15(+1.27%) |
Aug 27, 2013 | 11.53 | 11.62 | 11.43 | 11.56 | 1,092,918 | -0.03(-0.27%) |
Aug 26, 2013 | 11.84 | 11.87 | 11.56 | 11.59 | 1,155,217 | -0.22(-1.87%) |
Aug 23, 2013 | 11.63 | 11.87 | 11.42 | 11.81 | 2,031,546 | +0.26(+2.27%) |
Aug 22, 2013 | 11.43 | 11.64 | 11.34 | 11.54 | 1,190,642 | +0.19(+1.64%) |
Aug 21, 2013 | 11.77 | 11.78 | 11.32 | 11.36 | 997,355 | -0.42(-3.59%) |
Aug 20, 2013 | 11.51 | 11.89 | 11.43 | 11.78 | 1,630,838 | +0.20(+1.76%) |
Aug 19, 2013 | 11.76 | 11.80 | 11.53 | 11.58 | 1,542,542 | -0.19(-1.58%) |
Aug 16, 2013 | 11.82 | 11.92 | 11.71 | 11.76 | 1,211,240 | -0.09(-0.79%) |
Aug 15, 2013 | 12.10 | 12.13 | 11.82 | 11.86 | 2,140,979 | -0.39(-3.18%) |
Aug 14, 2013 | 12.65 | 12.72 | 12.25 | 12.25 | 2,197,830 | -0.36(-2.89%) |
Aug 13, 2013 | 12.87 | 12.98 | 12.61 | 12.61 | 1,270,413 | -0.34(-2.62%) |
Aug 12, 2013 | 13.25 | 13.32 | 12.93 | 12.95 | 1,007,314 | -0.24(-1.80%) |
Aug 09, 2013 | 12.88 | 13.26 | 12.79 | 13.19 | 1,570,398 | +0.40(+3.11%) |
Aug 08, 2013 | 12.66 | 12.86 | 12.62 | 12.79 | 1,978,507 | +0.11(+0.87%) |
Aug 07, 2013 | 13.13 | 13.14 | 12.65 | 12.68 | 1,691,311 | -0.43(-3.29%) |
Aug 06, 2013 | 13.38 | 13.38 | 13.03 | 13.11 | 1,194,383 | -0.22(-1.65%) |
Aug 05, 2013 | 13.38 | 13.48 | 13.24 | 13.33 | 725,192 | -0.14(-1.07%) |
Aug 02, 2013 | 13.34 | 13.48 | 13.25 | 13.48 | 2,119,216 | +0.09(+0.70%) |