Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.05 | 12.09 | 11.71 | 11.71 | 0 | -0.33(-2.74%) |
Oct 30, 2013 | 12.08 | 12.31 | 11.86 | 12.04 | 155,826 | -0.02(-0.17%) |
Oct 29, 2013 | 12.28 | 12.34 | 12.01 | 12.06 | 0 | -0.20(-1.63%) |
Oct 28, 2013 | 12.55 | 12.60 | 12.19 | 12.26 | 0 | -0.24(-1.92%) |
Oct 25, 2013 | 12.15 | 12.55 | 12.00 | 12.50 | 0 | +0.40(+3.31%) |
Oct 24, 2013 | 11.92 | 12.15 | 11.82 | 12.10 | 113,101 | +0.24(+2.02%) |
Oct 23, 2013 | 11.70 | 11.89 | 11.68 | 11.86 | 0 | +0.12(+1.02%) |
Oct 22, 2013 | 11.79 | 11.85 | 11.60 | 11.74 | 251,948 | -0.04(-0.34%) |
Oct 21, 2013 | 11.82 | 12.00 | 11.51 | 11.78 | 142,640 | -0.06(-0.51%) |
Oct 18, 2013 | 11.80 | 11.93 | 11.75 | 11.84 | 134,028 | +0.14(+1.20%) |
Oct 17, 2013 | 11.50 | 11.72 | 11.28 | 11.70 | 366,974 | +0.17(+1.47%) |
Oct 16, 2013 | 12.10 | 12.10 | 11.53 | 11.53 | 155,924 | -0.53(-4.39%) |
Oct 15, 2013 | 11.60 | 12.09 | 11.53 | 12.06 | 280,082 | -0.21(-1.71%) |
Oct 14, 2013 | 12.05 | 12.30 | 12.00 | 12.27 | 147,893 | +0.17(+1.40%) |
Oct 11, 2013 | 11.68 | 12.15 | 11.68 | 12.10 | 0 | +0.35(+2.98%) |
Oct 10, 2013 | 11.75 | 11.84 | 11.51 | 11.75 | 113,341 | +0.14(+1.21%) |
Oct 09, 2013 | 11.72 | 11.75 | 11.52 | 11.61 | 129,512 | -0.10(-0.85%) |
Oct 08, 2013 | 11.70 | 11.77 | 11.63 | 11.71 | 242,763 | +0.01(+0.09%) |
Oct 07, 2013 | 11.88 | 11.92 | 11.61 | 11.70 | 0 | -0.26(-2.17%) |
Oct 04, 2013 | 12.02 | 12.09 | 11.94 | 11.96 | 0 | -0.09(-0.75%) |
Oct 03, 2013 | 12.09 | 12.19 | 12.00 | 12.05 | 0 | -0.08(-0.66%) |
Oct 02, 2013 | 12.19 | 12.27 | 12.08 | 12.13 | 246,237 | -0.14(-1.14%) |
Oct 01, 2013 | 12.20 | 12.32 | 12.14 | 12.27 | 286,624 | +0.07(+0.57%) |
Sep 30, 2013 | 12.11 | 12.33 | 11.94 | 12.20 | 0 | -0.01(-0.08%) |
Sep 27, 2013 | 12.13 | 12.41 | 12.06 | 12.21 | 0 | +0.00(+0.00%) |
Sep 26, 2013 | 12.38 | 12.52 | 11.87 | 12.21 | 568,976 | +0.13(+1.08%) |
Sep 25, 2013 | 12.75 | 12.79 | 11.94 | 12.08 | 1,488,478 | -1.49(-10.98%) |
Sep 24, 2013 | 13.18 | 13.66 | 13.01 | 13.57 | 344,632 | +0.38(+2.88%) |
Sep 23, 2013 | 13.16 | 13.24 | 13.05 | 13.19 | 152,018 | +0.01(+0.08%) |
Sep 20, 2013 | 13.25 | 13.39 | 13.15 | 13.18 | 0 | -0.05(-0.38%) |
Sep 19, 2013 | 13.51 | 13.64 | 13.18 | 13.23 | 140,149 | -0.26(-1.93%) |
Sep 18, 2013 | 13.30 | 13.60 | 13.22 | 13.49 | 0 | +0.17(+1.28%) |
Sep 17, 2013 | 13.11 | 13.33 | 13.05 | 13.32 | 0 | +0.20(+1.52%) |
Sep 16, 2013 | 13.22 | 13.28 | 13.07 | 13.12 | 0 | -0.08(-0.61%) |
Sep 13, 2013 | 13.31 | 13.31 | 13.17 | 13.20 | 0 | -0.04(-0.30%) |
Sep 12, 2013 | 13.25 | 13.30 | 13.15 | 13.24 | 0 | -0.02(-0.15%) |
Sep 11, 2013 | 13.31 | 13.41 | 13.23 | 13.26 | 0 | -0.04(-0.30%) |
Sep 10, 2013 | 13.37 | 13.43 | 13.22 | 13.30 | 102,633 | +0.05(+0.38%) |
Sep 09, 2013 | 12.99 | 13.36 | 12.93 | 13.25 | 0 | +0.33(+2.55%) |
Sep 06, 2013 | 13.14 | 13.42 | 12.87 | 12.92 | 0 | -0.15(-1.15%) |
Sep 05, 2013 | 12.62 | 13.08 | 12.62 | 13.07 | 0 | +0.38(+2.99%) |
Sep 04, 2013 | 13.03 | 13.10 | 12.59 | 12.69 | 0 | -0.31(-2.38%) |
Sep 03, 2013 | 13.37 | 13.52 | 12.63 | 13.00 | 0 | -0.20(-1.52%) |
Aug 30, 2013 | 13.40 | 13.42 | 13.11 | 13.20 | 0 | -0.26(-1.93%) |
Aug 29, 2013 | 13.26 | 13.50 | 13.26 | 13.46 | 39,828 | +0.20(+1.51%) |
Aug 28, 2013 | 13.17 | 13.35 | 13.16 | 13.26 | 0 | +0.09(+0.68%) |
Aug 27, 2013 | 13.27 | 13.35 | 13.10 | 13.17 | 101,870 | -0.31(-2.30%) |
Aug 26, 2013 | 13.61 | 13.65 | 13.46 | 13.48 | 0 | -0.14(-1.03%) |
Aug 23, 2013 | 13.65 | 13.65 | 13.45 | 13.62 | 0 | -0.02(-0.15%) |
Aug 22, 2013 | 13.35 | 13.65 | 13.30 | 13.64 | 50,877 | +0.38(+2.87%) |
Aug 21, 2013 | 13.26 | 13.50 | 13.26 | 13.26 | 0 | -0.07(-0.53%) |
Aug 20, 2013 | 13.30 | 13.52 | 13.24 | 13.33 | 66,562 | +0.07(+0.53%) |
Aug 19, 2013 | 13.14 | 13.34 | 13.09 | 13.26 | 225,245 | +0.02(+0.15%) |
Aug 16, 2013 | 13.18 | 13.43 | 13.11 | 13.24 | 0 | -0.03(-0.23%) |
Aug 15, 2013 | 13.65 | 13.66 | 13.20 | 13.27 | 124,320 | -0.57(-4.12%) |
Aug 14, 2013 | 14.11 | 14.15 | 13.84 | 13.84 | 116,729 | -0.33(-2.33%) |
Aug 13, 2013 | 14.16 | 14.20 | 13.87 | 14.17 | 55,482 | -0.04(-0.28%) |
Aug 12, 2013 | 13.89 | 14.28 | 13.81 | 14.21 | 105,013 | +0.17(+1.21%) |
Aug 09, 2013 | 14.69 | 14.79 | 14.01 | 14.04 | 110,843 | -0.73(-4.94%) |
Aug 08, 2013 | 14.78 | 14.85 | 14.57 | 14.77 | 120,408 | +0.09(+0.61%) |
Aug 07, 2013 | 14.78 | 14.88 | 14.64 | 14.68 | 67,555 | -0.10(-0.68%) |
Aug 06, 2013 | 14.84 | 14.90 | 14.72 | 14.78 | 68,994 | -0.09(-0.61%) |
Aug 05, 2013 | 15.01 | 15.09 | 14.83 | 14.87 | 194,812 | -0.11(-0.73%) |
Aug 02, 2013 | 14.56 | 15.06 | 14.41 | 14.98 | 144,617 | +0.29(+1.97%) |