Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.59 | 12.59 | 12.25 | 12.51 | 125,260 | -0.05(-0.43%) |
Oct 30, 2013 | 12.47 | 12.74 | 12.45 | 12.57 | 115,958 | +0.14(+1.12%) |
Oct 29, 2013 | 13.10 | 13.14 | 11.95 | 12.43 | 323,061 | -0.72(-5.50%) |
Oct 28, 2013 | 13.12 | 13.18 | 12.99 | 13.15 | 70,122 | -0.01(-0.04%) |
Oct 25, 2013 | 13.58 | 13.60 | 12.88 | 13.15 | 228,159 | -0.35(-2.58%) |
Oct 24, 2013 | 13.86 | 13.86 | 13.42 | 13.50 | 146,897 | -0.31(-2.25%) |
Oct 23, 2013 | 13.81 | 13.93 | 13.75 | 13.81 | 97,134 | -0.11(-0.77%) |
Oct 22, 2013 | 13.91 | 14.11 | 13.74 | 13.92 | 147,586 | -0.02(-0.12%) |
Oct 21, 2013 | 14.02 | 14.03 | 13.81 | 13.94 | 66,313 | -0.05(-0.38%) |
Oct 18, 2013 | 13.98 | 14.08 | 13.82 | 13.99 | 125,609 | +0.09(+0.65%) |
Oct 17, 2013 | 13.84 | 14.08 | 13.79 | 13.90 | 138,841 | +0.07(+0.50%) |
Oct 16, 2013 | 13.71 | 14.13 | 13.68 | 13.83 | 147,907 | +0.16(+1.14%) |
Oct 15, 2013 | 13.61 | 13.79 | 13.59 | 13.67 | 81,076 | +0.06(+0.43%) |
Oct 14, 2013 | 13.41 | 13.79 | 13.40 | 13.61 | 86,454 | +0.21(+1.60%) |
Oct 11, 2013 | 13.46 | 13.63 | 13.29 | 13.40 | 95,307 | -0.11(-0.83%) |
Oct 10, 2013 | 13.00 | 13.63 | 12.91 | 13.51 | 343,736 | +0.57(+4.43%) |
Oct 09, 2013 | 12.83 | 13.06 | 12.63 | 12.94 | 81,706 | +0.10(+0.75%) |
Oct 08, 2013 | 13.34 | 13.34 | 12.81 | 12.84 | 100,511 | -0.49(-3.65%) |
Oct 07, 2013 | 13.35 | 13.49 | 13.22 | 13.33 | 112,002 | -0.20(-1.50%) |
Oct 04, 2013 | 13.12 | 13.53 | 13.01 | 13.53 | 191,336 | +0.52(+4.03%) |
Oct 03, 2013 | 13.25 | 13.48 | 12.87 | 13.01 | 268,104 | -0.31(-2.29%) |
Oct 02, 2013 | 12.62 | 13.32 | 12.52 | 13.31 | 275,676 | +0.59(+4.67%) |
Oct 01, 2013 | 12.70 | 12.94 | 12.53 | 12.72 | 58,739 | -0.01(-0.04%) |
Sep 30, 2013 | 12.67 | 12.85 | 12.40 | 12.73 | 236,243 | -0.11(-0.83%) |
Sep 27, 2013 | 12.95 | 13.12 | 12.81 | 12.83 | 127,554 | -0.12(-0.91%) |
Sep 26, 2013 | 13.03 | 13.27 | 12.75 | 12.95 | 284,289 | -0.03(-0.21%) |
Sep 25, 2013 | 12.54 | 13.31 | 12.55 | 12.98 | 333,004 | +0.43(+3.41%) |
Sep 24, 2013 | 11.86 | 12.77 | 11.85 | 12.55 | 297,978 | +0.70(+5.92%) |
Sep 23, 2013 | 12.23 | 12.23 | 11.47 | 11.85 | 249,439 | -0.39(-3.15%) |
Sep 20, 2013 | 12.60 | 12.60 | 12.17 | 12.23 | 98,817 | -0.31(-2.48%) |
Sep 19, 2013 | 12.26 | 12.68 | 12.07 | 12.54 | 199,514 | +0.25(+2.05%) |
Sep 18, 2013 | 12.15 | 12.36 | 12.00 | 12.29 | 92,784 | +0.13(+1.06%) |
Sep 17, 2013 | 12.06 | 12.19 | 11.87 | 12.16 | 167,988 | +0.17(+1.38%) |
Sep 16, 2013 | 12.25 | 12.41 | 11.91 | 12.00 | 455,664 | -0.13(-1.06%) |
Sep 13, 2013 | 12.06 | 12.17 | 11.99 | 12.13 | 113,545 | +0.01(+0.04%) |
Sep 12, 2013 | 12.12 | 12.31 | 11.91 | 12.12 | 70,897 | -0.02(-0.18%) |
Sep 11, 2013 | 12.08 | 12.38 | 11.89 | 12.14 | 142,352 | +0.10(+0.84%) |
Sep 10, 2013 | 11.92 | 12.10 | 11.88 | 12.04 | 134,280 | +0.21(+1.81%) |
Sep 09, 2013 | 12.05 | 12.40 | 11.81 | 11.83 | 282,034 | -0.10(-0.85%) |
Sep 06, 2013 | 10.59 | 12.43 | 10.59 | 11.93 | 1,001,851 | +1.34(+12.70%) |
Sep 05, 2013 | 10.57 | 10.59 | 10.49 | 10.58 | 45,154 | +0.02(+0.20%) |
Sep 04, 2013 | 10.45 | 10.57 | 10.44 | 10.56 | 32,065 | +0.09(+0.87%) |
Sep 03, 2013 | 10.56 | 10.56 | 10.37 | 10.47 | 36,355 | -0.04(-0.36%) |
Aug 30, 2013 | 10.50 | 10.54 | 10.45 | 10.51 | 48,197 | +0.01(+0.05%) |
Aug 29, 2013 | 10.48 | 10.60 | 10.45 | 10.50 | 137,644 | -0.04(-0.35%) |
Aug 28, 2013 | 10.38 | 10.58 | 10.24 | 10.54 | 104,622 | +0.17(+1.65%) |
Aug 27, 2013 | 10.14 | 10.55 | 10.04 | 10.37 | 102,217 | +0.13(+1.25%) |
Aug 26, 2013 | 10.48 | 10.56 | 10.20 | 10.24 | 143,611 | -0.33(-3.09%) |
Aug 23, 2013 | 10.45 | 10.60 | 10.21 | 10.57 | 123,078 | +0.18(+1.75%) |
Aug 22, 2013 | 10.04 | 10.43 | 10.04 | 10.39 | 49,172 | +0.37(+3.74%) |
Aug 21, 2013 | 10.12 | 10.12 | 9.846 | 10.01 | 105,879 | -0.14(-1.37%) |
Aug 20, 2013 | 10.22 | 10.22 | 9.787 | 10.15 | 191,859 | -0.16(-1.51%) |
Aug 19, 2013 | 10.51 | 10.52 | 10.25 | 10.31 | 74,518 | -0.23(-2.18%) |
Aug 16, 2013 | 10.18 | 10.61 | 10.18 | 10.54 | 255,556 | +0.20(+1.92%) |
Aug 15, 2013 | 10.47 | 10.60 | 10.32 | 10.34 | 85,018 | -0.24(-2.23%) |
Aug 14, 2013 | 10.60 | 10.64 | 10.53 | 10.57 | 101,036 | +0.00(+0.00%) |
Aug 13, 2013 | 10.55 | 10.61 | 10.33 | 10.57 | 85,765 | +0.04(+0.40%) |
Aug 12, 2013 | 10.28 | 10.57 | 10.28 | 10.53 | 101,364 | +0.25(+2.38%) |
Aug 09, 2013 | 10.50 | 10.59 | 10.15 | 10.29 | 183,472 | -0.22(-2.08%) |
Aug 08, 2013 | 10.60 | 10.60 | 10.49 | 10.50 | 242,250 | -0.10(-0.90%) |
Aug 07, 2013 | 10.47 | 10.60 | 10.39 | 10.60 | 267,470 | +0.16(+1.53%) |
Aug 06, 2013 | 9.988 | 10.49 | 9.988 | 10.44 | 352,879 | +0.45(+4.53%) |
Aug 05, 2013 | 9.162 | 10.04 | 9.136 | 9.988 | 440,796 | +0.95(+10.49%) |
Aug 02, 2013 | 9.189 | 9.189 | 9.040 | 9.040 | 79,949 | -0.06(-0.64%) |