Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 13.47 | 13.53 | 13.37 | 13.41 | 202,581 | -0.05(-0.34%) |
Oct 30, 2013 | 13.45 | 13.53 | 13.37 | 13.45 | 186,564 | +0.05(+0.34%) |
Oct 29, 2013 | 13.49 | 13.53 | 13.19 | 13.41 | 318,287 | -0.03(-0.19%) |
Oct 28, 2013 | 13.38 | 13.45 | 13.28 | 13.43 | 181,006 | +0.08(+0.57%) |
Oct 25, 2013 | 13.49 | 13.56 | 13.30 | 13.36 | 155,060 | -0.07(-0.53%) |
Oct 24, 2013 | 13.47 | 13.59 | 13.38 | 13.43 | 144,121 | +0.02(+0.11%) |
Oct 23, 2013 | 13.44 | 13.62 | 13.36 | 13.41 | 238,181 | -0.08(-0.56%) |
Oct 22, 2013 | 13.62 | 13.73 | 13.46 | 13.49 | 152,098 | -0.08(-0.60%) |
Oct 21, 2013 | 13.64 | 13.79 | 13.49 | 13.57 | 282,116 | -0.06(-0.41%) |
Oct 18, 2013 | 13.39 | 13.72 | 13.26 | 13.63 | 604,742 | +0.31(+2.31%) |
Oct 17, 2013 | 13.06 | 13.36 | 13.04 | 13.32 | 275,169 | +0.26(+2.01%) |
Oct 16, 2013 | 12.74 | 13.10 | 12.55 | 13.05 | 257,930 | +0.32(+2.54%) |
Oct 15, 2013 | 12.78 | 12.90 | 12.72 | 12.73 | 171,324 | -0.11(-0.87%) |
Oct 14, 2013 | 12.75 | 12.87 | 12.72 | 12.84 | 120,209 | +0.02(+0.16%) |
Oct 11, 2013 | 12.62 | 12.83 | 12.62 | 12.82 | 365,575 | +0.14(+1.08%) |
Oct 10, 2013 | 12.46 | 12.71 | 12.46 | 12.69 | 400,373 | +0.36(+2.91%) |
Oct 09, 2013 | 12.37 | 12.44 | 12.29 | 12.33 | 188,932 | -0.01(-0.04%) |
Oct 08, 2013 | 12.32 | 12.41 | 12.31 | 12.33 | 162,320 | +0.02(+0.16%) |
Oct 07, 2013 | 12.48 | 12.49 | 12.28 | 12.31 | 247,305 | -0.22(-1.77%) |
Oct 04, 2013 | 12.47 | 12.57 | 12.47 | 12.53 | 98,298 | +0.04(+0.28%) |
Oct 03, 2013 | 12.64 | 12.69 | 12.42 | 12.50 | 249,798 | -0.18(-1.44%) |
Oct 02, 2013 | 12.60 | 12.69 | 12.55 | 12.68 | 198,237 | -0.01(-0.04%) |
Oct 01, 2013 | 12.56 | 12.71 | 12.56 | 12.69 | 207,758 | +0.09(+0.72%) |
Sep 30, 2013 | 12.52 | 12.62 | 12.44 | 12.59 | 200,625 | -0.03(-0.24%) |
Sep 27, 2013 | 12.61 | 12.69 | 12.59 | 12.63 | 90,481 | -0.06(-0.48%) |
Sep 26, 2013 | 12.67 | 12.71 | 12.58 | 12.69 | 145,474 | +0.03(+0.20%) |
Sep 25, 2013 | 12.57 | 12.70 | 12.57 | 12.66 | 339,838 | +0.08(+0.64%) |
Sep 24, 2013 | 12.63 | 12.66 | 12.56 | 12.58 | 205,453 | -0.01(-0.04%) |
Sep 23, 2013 | 12.52 | 12.64 | 12.49 | 12.58 | 297,183 | +0.01(+0.08%) |
Sep 20, 2013 | 12.62 | 12.62 | 12.42 | 12.57 | 292,519 | +0.03(+0.20%) |
Sep 19, 2013 | 12.63 | 12.63 | 12.44 | 12.55 | 154,445 | -0.06(-0.48%) |
Sep 18, 2013 | 12.57 | 12.63 | 12.45 | 12.61 | 352,154 | +0.03(+0.20%) |
Sep 17, 2013 | 12.58 | 12.63 | 12.53 | 12.58 | 217,262 | +0.04(+0.32%) |
Sep 16, 2013 | 12.64 | 12.66 | 12.49 | 12.54 | 140,286 | +0.01(+0.08%) |
Sep 13, 2013 | 12.54 | 12.58 | 12.44 | 12.53 | 90,505 | +0.07(+0.57%) |
Sep 12, 2013 | 12.58 | 12.64 | 12.42 | 12.46 | 97,724 | -0.10(-0.76%) |
Sep 11, 2013 | 12.51 | 12.59 | 12.42 | 12.56 | 151,606 | +0.03(+0.20%) |
Sep 10, 2013 | 12.47 | 12.54 | 12.41 | 12.53 | 310,008 | +0.14(+1.10%) |
Sep 09, 2013 | 12.43 | 12.43 | 12.30 | 12.40 | 265,254 | -0.03(-0.20%) |
Sep 06, 2013 | 12.51 | 12.51 | 12.25 | 12.42 | 166,348 | -0.01(-0.04%) |
Sep 05, 2013 | 12.44 | 12.48 | 12.38 | 12.43 | 198,269 | +0.03(+0.24%) |
Sep 04, 2013 | 12.31 | 12.44 | 12.27 | 12.40 | 180,105 | +0.07(+0.57%) |
Sep 03, 2013 | 12.38 | 12.44 | 12.19 | 12.33 | 154,864 | +0.16(+1.29%) |
Aug 30, 2013 | 12.52 | 12.58 | 12.11 | 12.17 | 214,525 | -0.36(-2.90%) |
Aug 29, 2013 | 12.24 | 12.58 | 12.17 | 12.53 | 322,921 | +0.27(+2.23%) |
Aug 28, 2013 | 12.08 | 12.36 | 12.03 | 12.26 | 159,930 | +0.16(+1.29%) |
Aug 27, 2013 | 12.13 | 12.24 | 12.09 | 12.10 | 221,850 | -0.13(-1.03%) |
Aug 26, 2013 | 12.38 | 12.39 | 12.20 | 12.23 | 189,278 | -0.15(-1.22%) |
Aug 23, 2013 | 12.41 | 12.46 | 12.35 | 12.38 | 96,440 | -0.03(-0.20%) |
Aug 22, 2013 | 12.28 | 12.47 | 12.28 | 12.41 | 129,843 | +0.13(+1.03%) |
Aug 21, 2013 | 12.39 | 12.44 | 12.26 | 12.28 | 129,754 | -0.17(-1.38%) |
Aug 20, 2013 | 12.35 | 12.52 | 12.33 | 12.45 | 92,202 | +0.08(+0.61%) |
Aug 19, 2013 | 12.62 | 12.63 | 12.38 | 12.38 | 117,580 | -0.23(-1.84%) |
Aug 16, 2013 | 12.61 | 12.70 | 12.59 | 12.61 | 175,834 | -0.07(-0.56%) |
Aug 15, 2013 | 12.66 | 12.74 | 12.59 | 12.68 | 157,648 | -0.10(-0.79%) |
Aug 14, 2013 | 12.75 | 12.87 | 12.74 | 12.78 | 205,077 | +0.03(+0.24%) |
Aug 13, 2013 | 12.76 | 12.82 | 12.64 | 12.75 | 197,367 | +0.04(+0.32%) |
Aug 12, 2013 | 12.53 | 12.74 | 12.49 | 12.71 | 140,541 | +0.14(+1.08%) |
Aug 09, 2013 | 12.58 | 12.67 | 12.53 | 12.57 | 175,424 | -0.00(-0.04%) |
Aug 08, 2013 | 12.62 | 12.71 | 12.49 | 12.58 | 231,258 | +0.09(+0.69%) |
Aug 07, 2013 | 12.57 | 12.66 | 12.45 | 12.49 | 220,502 | -0.15(-1.16%) |
Aug 06, 2013 | 12.66 | 12.75 | 12.58 | 12.64 | 178,194 | -0.06(-0.48%) |
Aug 05, 2013 | 12.89 | 12.93 | 12.64 | 12.70 | 233,486 | -0.19(-1.45%) |
Aug 02, 2013 | 12.91 | 13.00 | 12.87 | 12.89 | 271,261 | -0.06(-0.43%) |