Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.44 | 12.46 | 12.22 | 12.23 | 3,884,485 | -0.26(-2.10%) |
Oct 30, 2013 | 12.67 | 12.72 | 12.42 | 12.49 | 4,942,981 | +0.03(+0.23%) |
Oct 29, 2013 | 12.44 | 12.47 | 12.36 | 12.46 | 1,835,144 | +0.12(+0.94%) |
Oct 28, 2013 | 12.40 | 12.41 | 12.26 | 12.35 | 3,765,505 | -0.31(-2.47%) |
Oct 25, 2013 | 12.66 | 12.68 | 12.57 | 12.66 | 2,067,586 | +0.09(+0.69%) |
Oct 24, 2013 | 12.62 | 12.62 | 12.49 | 12.57 | 3,907,447 | -0.02(-0.17%) |
Oct 23, 2013 | 12.59 | 12.65 | 12.53 | 12.60 | 2,577,589 | -0.30(-2.31%) |
Oct 22, 2013 | 12.87 | 12.93 | 12.82 | 12.89 | 2,866,643 | -0.03(-0.23%) |
Oct 21, 2013 | 12.88 | 12.94 | 12.84 | 12.92 | 5,880,661 | -0.10(-0.78%) |
Oct 18, 2013 | 13.01 | 13.10 | 12.97 | 13.02 | 3,644,920 | -0.09(-0.72%) |
Oct 17, 2013 | 12.96 | 13.13 | 12.92 | 13.12 | 3,091,330 | -0.04(-0.28%) |
Oct 16, 2013 | 13.12 | 13.22 | 13.10 | 13.16 | 3,656,696 | +0.20(+1.57%) |
Oct 15, 2013 | 12.97 | 13.01 | 12.92 | 12.95 | 1,893,356 | -0.03(-0.22%) |
Oct 14, 2013 | 12.83 | 13.00 | 12.81 | 12.98 | 1,621,045 | -0.01(-0.06%) |
Oct 11, 2013 | 12.95 | 12.99 | 12.86 | 12.99 | 2,976,322 | +0.10(+0.79%) |
Oct 10, 2013 | 12.65 | 12.89 | 12.65 | 12.89 | 3,057,497 | +0.39(+3.14%) |
Oct 09, 2013 | 12.53 | 12.56 | 12.33 | 12.49 | 2,417,460 | +0.07(+0.59%) |
Oct 08, 2013 | 12.59 | 12.61 | 12.41 | 12.42 | 2,573,672 | -0.30(-2.35%) |
Oct 07, 2013 | 12.62 | 12.77 | 12.60 | 12.72 | 2,098,238 | +0.00(+0.00%) |
Oct 04, 2013 | 12.68 | 12.75 | 12.62 | 12.72 | 2,440,955 | -0.10(-0.79%) |
Oct 03, 2013 | 12.90 | 12.92 | 12.74 | 12.82 | 3,059,318 | -0.07(-0.51%) |
Oct 02, 2013 | 12.86 | 12.89 | 12.74 | 12.89 | 4,410,141 | +0.21(+1.66%) |
Oct 01, 2013 | 12.68 | 12.78 | 12.64 | 12.68 | 4,846,241 | +0.28(+2.23%) |
Sep 30, 2013 | 12.38 | 12.54 | 12.36 | 12.40 | 2,950,113 | -0.07(-0.58%) |
Sep 27, 2013 | 12.40 | 12.49 | 12.36 | 12.47 | 3,073,831 | -0.08(-0.64%) |
Sep 26, 2013 | 12.42 | 12.58 | 12.42 | 12.55 | 2,662,421 | -0.07(-0.58%) |
Sep 25, 2013 | 12.73 | 12.79 | 12.58 | 12.62 | 5,872,810 | -0.01(-0.06%) |
Sep 24, 2013 | 12.68 | 12.75 | 12.54 | 12.63 | 4,825,917 | +0.19(+1.52%) |
Sep 23, 2013 | 12.42 | 12.46 | 12.37 | 12.44 | 4,313,501 | -0.25(-2.01%) |
Sep 20, 2013 | 12.75 | 12.76 | 12.70 | 12.70 | 3,847,692 | -0.31(-2.41%) |
Sep 19, 2013 | 13.11 | 13.13 | 12.96 | 13.01 | 4,243,645 | -0.13(-0.97%) |
Sep 18, 2013 | 12.82 | 13.20 | 12.74 | 13.14 | 4,596,624 | +0.36(+2.78%) |
Sep 17, 2013 | 12.63 | 12.80 | 12.61 | 12.78 | 4,650,010 | -0.23(-1.75%) |
Sep 16, 2013 | 13.09 | 13.13 | 13.00 | 13.01 | 3,158,476 | +0.12(+0.94%) |
Sep 13, 2013 | 12.83 | 12.91 | 12.76 | 12.89 | 2,678,545 | -0.04(-0.31%) |
Sep 12, 2013 | 12.96 | 13.01 | 12.90 | 12.93 | 2,732,758 | -0.01(-0.10%) |
Sep 11, 2013 | 12.90 | 12.96 | 12.84 | 12.94 | 1,942,803 | +0.02(+0.16%) |
Sep 10, 2013 | 12.90 | 12.92 | 12.85 | 12.92 | 2,897,455 | +0.24(+1.90%) |
Sep 09, 2013 | 12.53 | 12.71 | 12.53 | 12.68 | 2,863,371 | +0.27(+2.16%) |
Sep 06, 2013 | 12.47 | 12.48 | 12.27 | 12.41 | 2,544,614 | +0.02(+0.16%) |
Sep 05, 2013 | 12.38 | 12.45 | 12.35 | 12.39 | 2,609,980 | +0.20(+1.65%) |
Sep 04, 2013 | 11.96 | 12.19 | 11.94 | 12.19 | 4,476,127 | +0.32(+2.65%) |
Sep 03, 2013 | 11.91 | 11.94 | 11.78 | 11.88 | 1,685,183 | +0.16(+1.37%) |
Aug 30, 2013 | 11.76 | 11.79 | 11.67 | 11.72 | 1,547,946 | -0.05(-0.40%) |
Aug 29, 2013 | 11.74 | 11.87 | 11.73 | 11.76 | 1,312,332 | -0.05(-0.45%) |
Aug 28, 2013 | 11.74 | 11.90 | 11.74 | 11.82 | 3,470,343 | +0.30(+2.62%) |
Aug 27, 2013 | 11.68 | 11.74 | 11.51 | 11.51 | 3,491,268 | -0.40(-3.38%) |
Aug 26, 2013 | 11.95 | 12.04 | 11.90 | 11.92 | 1,569,433 | -0.12(-1.00%) |
Aug 23, 2013 | 12.06 | 12.06 | 11.92 | 12.04 | 2,676,178 | +0.13(+1.07%) |
Aug 22, 2013 | 11.93 | 11.97 | 11.84 | 11.91 | 1,708,890 | +0.01(+0.06%) |
Aug 21, 2013 | 11.92 | 12.04 | 11.82 | 11.90 | 2,798,376 | -0.11(-0.89%) |
Aug 20, 2013 | 11.88 | 12.07 | 11.87 | 12.01 | 2,037,611 | +0.02(+0.17%) |
Aug 19, 2013 | 12.15 | 12.19 | 11.97 | 11.99 | 3,233,355 | -0.09(-0.78%) |
Aug 16, 2013 | 11.94 | 12.11 | 11.92 | 12.08 | 2,686,327 | +0.18(+1.52%) |
Aug 15, 2013 | 11.88 | 11.91 | 11.76 | 11.90 | 1,954,993 | +0.02(+0.17%) |
Aug 14, 2013 | 11.88 | 11.94 | 11.84 | 11.88 | 2,045,994 | +0.01(+0.06%) |
Aug 13, 2013 | 11.77 | 11.88 | 11.72 | 11.88 | 2,293,198 | +0.02(+0.17%) |
Aug 12, 2013 | 11.87 | 11.92 | 11.78 | 11.86 | 3,752,515 | -0.13(-1.12%) |
Aug 09, 2013 | 11.85 | 12.04 | 11.85 | 11.99 | 2,673,971 | -0.05(-0.45%) |
Aug 08, 2013 | 11.85 | 12.07 | 11.84 | 12.04 | 3,972,141 | +0.36(+3.04%) |
Aug 07, 2013 | 11.79 | 11.83 | 11.66 | 11.69 | 2,513,109 | +0.06(+0.54%) |
Aug 06, 2013 | 11.69 | 11.71 | 11.59 | 11.63 | 2,710,913 | -0.04(-0.34%) |
Aug 05, 2013 | 11.68 | 11.71 | 11.57 | 11.67 | 2,056,750 | -0.01(-0.06%) |
Aug 02, 2013 | 11.56 | 11.73 | 11.53 | 11.67 | 3,723,863 | -0.16(-1.36%) |