Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 15.00 | 15.04 | 14.72 | 14.73 | 104,394 | -0.32(-2.13%) |
Oct 30, 2013 | 15.46 | 15.46 | 15.02 | 15.05 | 124,904 | -0.35(-2.27%) |
Oct 29, 2013 | 15.43 | 15.50 | 15.16 | 15.40 | 87,031 | +0.09(+0.59%) |
Oct 28, 2013 | 14.94 | 15.35 | 14.71 | 15.31 | 202,281 | +0.37(+2.48%) |
Oct 25, 2013 | 14.78 | 14.94 | 14.73 | 14.94 | 136,125 | +0.13(+0.88%) |
Oct 24, 2013 | 14.75 | 14.84 | 14.63 | 14.81 | 160,147 | +0.01(+0.07%) |
Oct 23, 2013 | 15.20 | 15.22 | 14.77 | 14.80 | 110,646 | -0.48(-3.14%) |
Oct 22, 2013 | 15.21 | 15.34 | 15.05 | 15.28 | 153,672 | +0.11(+0.73%) |
Oct 21, 2013 | 14.79 | 15.20 | 14.79 | 15.17 | 149,888 | +0.36(+2.43%) |
Oct 18, 2013 | 14.53 | 14.86 | 14.39 | 14.81 | 170,014 | +0.38(+2.63%) |
Oct 17, 2013 | 14.15 | 14.48 | 13.99 | 14.43 | 99,150 | +0.18(+1.26%) |
Oct 16, 2013 | 14.36 | 14.59 | 14.19 | 14.25 | 130,286 | +0.00(+0.00%) |
Oct 15, 2013 | 14.02 | 14.42 | 13.97 | 14.25 | 120,807 | +0.14(+0.99%) |
Oct 14, 2013 | 13.97 | 14.12 | 13.78 | 14.11 | 96,078 | +0.05(+0.36%) |
Oct 11, 2013 | 13.90 | 14.19 | 13.85 | 14.06 | 109,521 | +0.06(+0.43%) |
Oct 10, 2013 | 13.20 | 14.00 | 12.97 | 14.00 | 204,629 | +1.01(+7.78%) |
Oct 09, 2013 | 12.63 | 13.13 | 12.54 | 12.99 | 117,658 | +0.46(+3.67%) |
Oct 08, 2013 | 12.89 | 12.89 | 12.40 | 12.53 | 74,338 | -0.33(-2.57%) |
Oct 07, 2013 | 12.70 | 12.98 | 12.63 | 12.86 | 128,506 | +0.46(+3.71%) |
Oct 04, 2013 | 12.20 | 12.47 | 12.12 | 12.40 | 50,165 | +0.15(+1.22%) |
Oct 03, 2013 | 12.47 | 12.47 | 12.01 | 12.25 | 62,095 | -0.29(-2.31%) |
Oct 02, 2013 | 12.64 | 12.65 | 12.30 | 12.54 | 58,155 | -0.21(-1.65%) |
Oct 01, 2013 | 12.17 | 12.76 | 12.17 | 12.75 | 80,083 | +0.55(+4.51%) |
Sep 30, 2013 | 12.06 | 12.23 | 11.89 | 12.20 | 87,695 | +0.04(+0.33%) |
Sep 27, 2013 | 12.20 | 12.23 | 11.96 | 12.16 | 59,627 | -0.13(-1.06%) |
Sep 26, 2013 | 12.46 | 12.47 | 12.16 | 12.29 | 50,535 | -0.13(-1.05%) |
Sep 25, 2013 | 12.75 | 12.82 | 12.41 | 12.42 | 62,090 | -0.32(-2.51%) |
Sep 24, 2013 | 12.73 | 13.04 | 12.56 | 12.74 | 58,918 | -0.02(-0.16%) |
Sep 23, 2013 | 12.68 | 12.79 | 12.42 | 12.76 | 68,319 | +0.06(+0.47%) |
Sep 20, 2013 | 12.73 | 12.95 | 12.55 | 12.70 | 122,822 | +0.06(+0.47%) |
Sep 19, 2013 | 12.58 | 12.68 | 12.37 | 12.64 | 53,031 | +0.12(+0.96%) |
Sep 18, 2013 | 12.27 | 12.72 | 11.99 | 12.52 | 101,233 | +0.24(+1.95%) |
Sep 17, 2013 | 12.05 | 12.32 | 11.99 | 12.28 | 73,568 | +0.20(+1.66%) |
Sep 16, 2013 | 12.20 | 12.23 | 11.97 | 12.08 | 67,638 | -0.11(-0.90%) |
Sep 13, 2013 | 12.44 | 12.44 | 12.15 | 12.19 | 124,639 | -0.19(-1.53%) |
Sep 12, 2013 | 12.39 | 12.50 | 12.28 | 12.38 | 55,782 | -0.05(-0.40%) |
Sep 11, 2013 | 12.48 | 12.86 | 12.32 | 12.43 | 81,956 | -0.05(-0.40%) |
Sep 10, 2013 | 12.41 | 12.57 | 12.36 | 12.48 | 76,432 | +0.17(+1.38%) |
Sep 09, 2013 | 12.22 | 12.32 | 11.99 | 12.31 | 28,922 | +0.17(+1.40%) |
Sep 06, 2013 | 12.26 | 12.29 | 11.86 | 12.14 | 54,949 | -0.10(-0.82%) |
Sep 05, 2013 | 12.46 | 12.46 | 12.05 | 12.24 | 90,235 | -0.19(-1.53%) |
Sep 04, 2013 | 12.38 | 12.44 | 12.08 | 12.43 | 82,406 | +0.03(+0.24%) |
Sep 03, 2013 | 12.36 | 12.50 | 12.26 | 12.40 | 134,848 | +0.16(+1.31%) |
Aug 30, 2013 | 11.93 | 12.24 | 11.76 | 12.24 | 205,830 | +0.31(+2.60%) |
Aug 29, 2013 | 11.63 | 12.04 | 11.62 | 11.93 | 90,188 | +0.34(+2.93%) |
Aug 28, 2013 | 11.48 | 11.81 | 11.32 | 11.59 | 58,523 | +0.08(+0.70%) |
Aug 27, 2013 | 11.67 | 11.86 | 11.17 | 11.51 | 100,103 | -0.46(-3.84%) |
Aug 26, 2013 | 11.80 | 12.16 | 11.70 | 11.97 | 73,670 | +0.17(+1.44%) |
Aug 23, 2013 | 11.85 | 11.86 | 11.50 | 11.80 | 100,515 | -0.04(-0.34%) |
Aug 22, 2013 | 11.77 | 11.99 | 11.50 | 11.84 | 94,382 | +0.09(+0.77%) |
Aug 21, 2013 | 11.71 | 11.98 | 11.57 | 11.75 | 58,519 | -0.07(-0.59%) |
Aug 20, 2013 | 11.30 | 11.82 | 11.23 | 11.82 | 85,560 | +0.46(+4.05%) |
Aug 19, 2013 | 11.28 | 11.50 | 11.20 | 11.36 | 68,859 | +0.03(+0.26%) |
Aug 16, 2013 | 11.40 | 11.69 | 11.31 | 11.33 | 87,829 | -0.20(-1.73%) |
Aug 15, 2013 | 11.92 | 12.00 | 11.28 | 11.53 | 75,595 | -0.58(-4.79%) |
Aug 14, 2013 | 11.86 | 12.12 | 11.85 | 12.11 | 62,726 | +0.30(+2.54%) |
Aug 13, 2013 | 11.88 | 11.88 | 11.62 | 11.81 | 65,415 | -0.10(-0.84%) |
Aug 12, 2013 | 11.85 | 12.00 | 11.71 | 11.91 | 35,998 | -0.02(-0.17%) |
Aug 09, 2013 | 11.99 | 12.09 | 11.85 | 11.93 | 37,381 | -0.15(-1.24%) |
Aug 08, 2013 | 12.05 | 12.15 | 11.88 | 12.08 | 58,420 | +0.07(+0.58%) |
Aug 07, 2013 | 11.94 | 12.07 | 11.73 | 12.01 | 55,226 | -0.02(-0.17%) |
Aug 06, 2013 | 11.88 | 12.05 | 11.60 | 12.03 | 76,981 | +0.07(+0.59%) |
Aug 05, 2013 | 11.92 | 11.98 | 11.65 | 11.96 | 94,941 | +0.03(+0.25%) |
Aug 02, 2013 | 11.86 | 12.10 | 11.82 | 11.93 | 60,407 | +0.04(+0.34%) |