Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 13.66 | 13.70 | 13.26 | 13.30 | 531,541 | -0.32(-2.38%) |
Oct 30, 2013 | 13.79 | 13.79 | 13.61 | 13.63 | 238,160 | -0.16(-1.18%) |
Oct 29, 2013 | 13.84 | 13.89 | 13.55 | 13.79 | 223,951 | -0.02(-0.15%) |
Oct 28, 2013 | 13.85 | 13.85 | 13.56 | 13.81 | 198,052 | -0.04(-0.31%) |
Oct 25, 2013 | 13.90 | 13.90 | 13.63 | 13.85 | 154,042 | +0.01(+0.05%) |
Oct 24, 2013 | 13.89 | 13.98 | 13.69 | 13.84 | 226,100 | -0.01(-0.10%) |
Oct 23, 2013 | 13.79 | 13.92 | 13.79 | 13.86 | 175,491 | +0.04(+0.26%) |
Oct 22, 2013 | 13.72 | 13.89 | 13.70 | 13.82 | 202,028 | +0.06(+0.46%) |
Oct 21, 2013 | 13.90 | 13.94 | 13.73 | 13.76 | 180,492 | -0.12(-0.86%) |
Oct 18, 2013 | 13.70 | 13.93 | 13.59 | 13.88 | 505,749 | +0.28(+2.07%) |
Oct 17, 2013 | 13.27 | 13.61 | 13.24 | 13.60 | 316,155 | +0.32(+2.44%) |
Oct 16, 2013 | 13.19 | 13.38 | 13.19 | 13.27 | 111,706 | +0.13(+1.02%) |
Oct 15, 2013 | 13.23 | 13.30 | 13.08 | 13.14 | 141,719 | -0.16(-1.17%) |
Oct 14, 2013 | 13.25 | 13.35 | 13.12 | 13.29 | 135,351 | +0.01(+0.05%) |
Oct 11, 2013 | 13.00 | 13.30 | 12.98 | 13.29 | 425,099 | +0.31(+2.39%) |
Oct 10, 2013 | 12.93 | 13.03 | 12.89 | 12.98 | 237,601 | +0.16(+1.27%) |
Oct 09, 2013 | 12.91 | 12.91 | 12.74 | 12.81 | 218,801 | -0.10(-0.77%) |
Oct 08, 2013 | 12.92 | 13.09 | 12.77 | 12.91 | 563,357 | +0.11(+0.88%) |
Oct 07, 2013 | 12.48 | 12.91 | 12.41 | 12.80 | 476,414 | +0.20(+1.57%) |
Oct 04, 2013 | 12.55 | 12.73 | 12.54 | 12.60 | 2,134,032 | +0.01(+0.11%) |
Oct 03, 2013 | 12.69 | 12.70 | 12.50 | 12.59 | 308,489 | -0.16(-1.22%) |
Oct 02, 2013 | 12.81 | 12.90 | 12.67 | 12.74 | 333,730 | -0.06(-0.44%) |
Oct 01, 2013 | 12.55 | 12.88 | 12.45 | 12.80 | 696,572 | +0.10(+0.78%) |
Sep 27, 2013 | 12.70 | 12.79 | 12.69 | 12.70 | 381,826 | -0.08(-0.61%) |
Sep 26, 2013 | 12.73 | 12.86 | 12.70 | 12.78 | 388,015 | +0.01(+0.11%) |
Sep 25, 2013 | 12.74 | 12.83 | 12.69 | 12.77 | 3,018,989 | -0.91(-6.65%) |
Sep 24, 2013 | 13.77 | 13.86 | 13.58 | 13.67 | 69,307 | -0.06(-0.41%) |
Sep 23, 2013 | 13.81 | 13.84 | 13.61 | 13.73 | 68,666 | -0.11(-0.76%) |
Sep 20, 2013 | 13.80 | 13.87 | 13.68 | 13.84 | 238,467 | +0.11(+0.82%) |
Sep 19, 2013 | 14.03 | 14.03 | 13.67 | 13.72 | 72,602 | -0.28(-1.97%) |
Sep 18, 2013 | 13.64 | 14.08 | 13.44 | 14.00 | 258,077 | +0.35(+2.58%) |
Sep 17, 2013 | 13.63 | 13.71 | 13.61 | 13.65 | 72,167 | +0.01(+0.10%) |
Sep 16, 2013 | 13.89 | 13.89 | 13.57 | 13.63 | 180,076 | -0.07(-0.51%) |
Sep 13, 2013 | 13.75 | 13.83 | 13.58 | 13.70 | 80,588 | +0.02(+0.15%) |
Sep 12, 2013 | 13.99 | 13.99 | 13.67 | 13.68 | 77,817 | -0.27(-1.92%) |
Sep 11, 2013 | 13.93 | 14.07 | 13.88 | 13.95 | 132,025 | +0.06(+0.41%) |
Sep 10, 2013 | 13.71 | 13.89 | 13.67 | 13.89 | 156,468 | +0.28(+2.02%) |
Sep 09, 2013 | 13.44 | 13.67 | 13.40 | 13.62 | 178,719 | +0.24(+1.79%) |
Sep 06, 2013 | 13.22 | 13.47 | 13.03 | 13.38 | 151,280 | +0.30(+2.32%) |
Sep 05, 2013 | 13.03 | 13.09 | 12.91 | 13.08 | 372,404 | +0.05(+0.38%) |
Sep 04, 2013 | 13.00 | 13.09 | 12.87 | 13.03 | 125,645 | +0.07(+0.54%) |
Sep 03, 2013 | 12.92 | 13.11 | 12.80 | 12.96 | 210,226 | +0.19(+1.49%) |
Aug 30, 2013 | 13.08 | 13.11 | 12.69 | 12.77 | 705,429 | -0.35(-2.69%) |
Aug 29, 2013 | 13.00 | 13.16 | 13.00 | 13.12 | 176,064 | +0.13(+1.03%) |
Aug 28, 2013 | 12.80 | 13.16 | 12.79 | 12.98 | 141,021 | +0.20(+1.54%) |
Aug 27, 2013 | 12.84 | 12.98 | 12.72 | 12.79 | 78,628 | -0.16(-1.20%) |
Aug 26, 2013 | 12.79 | 12.95 | 12.79 | 12.94 | 66,607 | +0.13(+0.99%) |
Aug 23, 2013 | 12.83 | 12.89 | 12.75 | 12.81 | 84,963 | -0.02(-0.17%) |
Aug 22, 2013 | 12.60 | 12.88 | 12.56 | 12.84 | 30,529 | +0.27(+2.13%) |
Aug 21, 2013 | 12.53 | 12.73 | 12.39 | 12.57 | 53,630 | -0.04(-0.28%) |
Aug 20, 2013 | 12.43 | 12.72 | 12.43 | 12.60 | 110,707 | +0.23(+1.82%) |
Aug 19, 2013 | 12.66 | 12.72 | 12.37 | 12.38 | 141,611 | -0.31(-2.45%) |
Aug 16, 2013 | 12.57 | 12.73 | 12.46 | 12.69 | 189,081 | +0.06(+0.45%) |
Aug 15, 2013 | 12.57 | 12.74 | 12.43 | 12.63 | 150,512 | -0.07(-0.56%) |
Aug 14, 2013 | 12.69 | 12.81 | 12.64 | 12.70 | 71,799 | +0.04(+0.28%) |
Aug 13, 2013 | 12.69 | 12.71 | 12.55 | 12.67 | 84,893 | -0.02(-0.17%) |
Aug 12, 2013 | 12.38 | 12.75 | 12.34 | 12.69 | 160,448 | +0.31(+2.51%) |
Aug 09, 2013 | 12.36 | 12.50 | 12.34 | 12.38 | 41,639 | -0.04(-0.34%) |
Aug 08, 2013 | 12.48 | 12.48 | 12.27 | 12.42 | 66,191 | +0.04(+0.29%) |
Aug 07, 2013 | 12.43 | 12.45 | 12.31 | 12.38 | 93,463 | -0.04(-0.34%) |
Aug 06, 2013 | 12.31 | 12.55 | 12.27 | 12.43 | 83,387 | +0.05(+0.40%) |
Aug 05, 2013 | 12.43 | 12.43 | 12.29 | 12.38 | 109,080 | +0.02(+0.17%) |
Aug 02, 2013 | 12.38 | 12.41 | 12.33 | 12.36 | 67,875 | +0.01(+0.11%) |