Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.91 | 12.95 | 12.66 | 12.75 | 380,460 | -0.14(-1.09%) |
Oct 30, 2013 | 13.02 | 13.20 | 12.73 | 12.89 | 578,947 | -0.13(-1.00%) |
Oct 29, 2013 | 13.04 | 13.23 | 13.00 | 13.02 | 382,032 | -0.03(-0.23%) |
Oct 28, 2013 | 12.76 | 13.09 | 12.73 | 13.05 | 843,022 | +0.26(+2.03%) |
Oct 25, 2013 | 12.96 | 13.00 | 12.21 | 12.79 | 995,096 | -0.05(-0.39%) |
Oct 24, 2013 | 12.92 | 12.94 | 12.81 | 12.84 | 790,301 | -0.11(-0.85%) |
Oct 23, 2013 | 13.23 | 13.23 | 12.92 | 12.95 | 649,251 | -0.36(-2.70%) |
Oct 22, 2013 | 13.41 | 13.59 | 13.23 | 13.31 | 445,222 | -0.09(-0.67%) |
Oct 21, 2013 | 13.52 | 13.64 | 13.38 | 13.40 | 350,204 | -0.10(-0.74%) |
Oct 18, 2013 | 13.33 | 13.57 | 13.33 | 13.50 | 558,309 | +0.30(+2.27%) |
Oct 17, 2013 | 13.19 | 13.32 | 13.06 | 13.20 | 515,100 | +0.00(+0.00%) |
Oct 16, 2013 | 13.07 | 13.24 | 12.96 | 13.20 | 566,967 | +0.27(+2.09%) |
Oct 15, 2013 | 13.04 | 13.06 | 12.78 | 12.93 | 1,217,932 | -0.15(-1.15%) |
Oct 14, 2013 | 12.77 | 13.11 | 12.65 | 13.08 | 670,574 | -0.07(-0.53%) |
Oct 11, 2013 | 12.61 | 13.21 | 12.58 | 13.15 | 1,167,665 | +0.49(+3.87%) |
Oct 10, 2013 | 12.27 | 12.68 | 12.24 | 12.66 | 523,107 | +0.56(+4.63%) |
Oct 09, 2013 | 12.44 | 12.45 | 12.01 | 12.10 | 686,989 | -0.36(-2.89%) |
Oct 08, 2013 | 12.53 | 12.67 | 12.26 | 12.46 | 548,492 | -0.05(-0.40%) |
Oct 07, 2013 | 12.53 | 12.63 | 12.41 | 12.51 | 521,756 | -0.09(-0.71%) |
Oct 04, 2013 | 12.54 | 12.74 | 12.50 | 12.60 | 796,031 | +0.04(+0.32%) |
Oct 03, 2013 | 12.48 | 12.58 | 12.30 | 12.56 | 625,999 | +0.03(+0.24%) |
Oct 02, 2013 | 12.50 | 12.68 | 12.42 | 12.53 | 997,212 | -0.08(-0.63%) |
Oct 01, 2013 | 12.64 | 12.73 | 12.50 | 12.61 | 1,900,465 | -0.05(-0.39%) |
Sep 30, 2013 | 12.66 | 12.68 | 12.16 | 12.66 | 2,126,469 | +0.10(+0.80%) |
Sep 27, 2013 | 12.35 | 12.68 | 12.33 | 12.56 | 11,139,158 | +0.09(+0.72%) |
Sep 26, 2013 | 12.20 | 12.56 | 12.16 | 12.47 | 2,832,888 | +0.60(+5.05%) |
Sep 25, 2013 | 11.86 | 12.08 | 11.86 | 11.87 | 310,782 | -0.01(-0.08%) |
Sep 24, 2013 | 11.98 | 12.02 | 11.72 | 11.88 | 412,666 | -0.11(-0.92%) |
Sep 23, 2013 | 12.03 | 12.03 | 11.80 | 11.99 | 390,722 | -0.06(-0.50%) |
Sep 20, 2013 | 12.00 | 12.06 | 11.89 | 12.05 | 930,145 | +0.03(+0.25%) |
Sep 19, 2013 | 12.04 | 12.16 | 11.98 | 12.02 | 169,009 | +0.04(+0.33%) |
Sep 18, 2013 | 11.85 | 12.00 | 11.65 | 11.98 | 304,595 | +0.11(+0.93%) |
Sep 17, 2013 | 11.96 | 12.03 | 11.86 | 11.87 | 182,365 | -0.10(-0.84%) |
Sep 16, 2013 | 12.01 | 12.05 | 11.88 | 11.97 | 319,312 | +0.09(+0.76%) |
Sep 13, 2013 | 11.68 | 11.98 | 11.67 | 11.88 | 765,778 | +0.19(+1.63%) |
Sep 12, 2013 | 11.86 | 11.88 | 11.68 | 11.69 | 496,570 | -0.27(-2.26%) |
Sep 11, 2013 | 11.82 | 12.06 | 11.78 | 11.96 | 299,116 | +0.10(+0.84%) |
Sep 10, 2013 | 11.89 | 12.09 | 11.76 | 11.86 | 473,653 | +0.03(+0.25%) |
Sep 09, 2013 | 11.66 | 11.83 | 11.65 | 11.83 | 1,285,158 | +0.27(+2.34%) |
Sep 06, 2013 | 11.38 | 11.56 | 11.11 | 11.56 | 539,750 | +0.26(+2.30%) |
Sep 05, 2013 | 11.32 | 11.48 | 11.29 | 11.30 | 267,433 | -0.04(-0.35%) |
Sep 04, 2013 | 11.24 | 11.46 | 11.14 | 11.34 | 235,479 | +0.11(+0.98%) |
Sep 03, 2013 | 11.32 | 11.56 | 11.17 | 11.23 | 331,621 | +0.10(+0.90%) |
Aug 30, 2013 | 11.53 | 11.60 | 11.12 | 11.13 | 316,478 | -0.41(-3.55%) |
Aug 29, 2013 | 11.53 | 11.69 | 11.45 | 11.54 | 243,786 | -0.02(-0.17%) |
Aug 28, 2013 | 11.44 | 11.71 | 11.44 | 11.56 | 173,196 | +0.17(+1.49%) |
Aug 27, 2013 | 11.45 | 11.57 | 11.34 | 11.39 | 306,937 | -0.19(-1.64%) |
Aug 26, 2013 | 11.52 | 11.79 | 11.50 | 11.58 | 234,051 | +0.06(+0.52%) |
Aug 23, 2013 | 11.56 | 11.64 | 11.48 | 11.52 | 152,452 | -0.03(-0.26%) |
Aug 22, 2013 | 11.35 | 11.75 | 11.35 | 11.55 | 221,663 | +0.23(+2.03%) |
Aug 21, 2013 | 11.52 | 11.56 | 11.23 | 11.32 | 200,159 | -0.26(-2.25%) |
Aug 20, 2013 | 11.28 | 11.66 | 11.18 | 11.58 | 328,078 | +0.27(+2.39%) |
Aug 19, 2013 | 11.56 | 11.57 | 11.31 | 11.31 | 319,005 | -0.27(-2.33%) |
Aug 16, 2013 | 11.35 | 11.62 | 11.30 | 11.58 | 310,480 | +0.17(+1.49%) |
Aug 15, 2013 | 11.31 | 11.60 | 11.22 | 11.41 | 345,099 | -0.04(-0.35%) |
Aug 14, 2013 | 11.61 | 11.65 | 11.44 | 11.45 | 159,086 | -0.14(-1.21%) |
Aug 13, 2013 | 11.52 | 11.64 | 11.41 | 11.59 | 251,468 | +0.12(+1.05%) |
Aug 12, 2013 | 11.35 | 11.47 | 11.30 | 11.47 | 304,835 | +0.15(+1.33%) |
Aug 09, 2013 | 11.20 | 11.35 | 11.10 | 11.32 | 261,972 | +0.13(+1.16%) |
Aug 08, 2013 | 11.25 | 11.29 | 11.14 | 11.19 | 389,138 | +0.03(+0.27%) |
Aug 07, 2013 | 11.24 | 11.24 | 10.94 | 11.16 | 810,069 | -0.08(-0.71%) |
Aug 06, 2013 | 11.48 | 11.48 | 11.21 | 11.24 | 460,690 | -0.25(-2.18%) |
Aug 05, 2013 | 11.67 | 11.72 | 11.47 | 11.49 | 286,076 | -0.24(-2.05%) |
Aug 02, 2013 | 11.67 | 11.76 | 11.55 | 11.73 | 191,877 | +0.01(+0.09%) |