Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.27 | 12.29 | 12.03 | 12.03 | 2,592,516 | -0.26(-2.12%) |
Oct 30, 2013 | 12.58 | 12.58 | 12.26 | 12.29 | 1,010,343 | -0.33(-2.61%) |
Oct 29, 2013 | 12.62 | 12.64 | 12.50 | 12.62 | 497,530 | +0.00(+0.00%) |
Oct 28, 2013 | 12.75 | 12.75 | 12.58 | 12.62 | 378,159 | -0.09(-0.71%) |
Oct 25, 2013 | 12.83 | 12.85 | 12.67 | 12.71 | 510,514 | -0.07(-0.55%) |
Oct 24, 2013 | 12.70 | 12.87 | 12.68 | 12.78 | 388,341 | +0.04(+0.31%) |
Oct 23, 2013 | 12.60 | 12.78 | 12.54 | 12.74 | 364,384 | +0.13(+1.03%) |
Oct 22, 2013 | 12.70 | 12.70 | 12.46 | 12.61 | 1,545,738 | -0.02(-0.16%) |
Oct 21, 2013 | 12.87 | 12.87 | 12.61 | 12.63 | 773,228 | -0.17(-1.33%) |
Oct 18, 2013 | 12.80 | 12.98 | 12.80 | 12.80 | 809,283 | +0.00(+0.00%) |
Oct 17, 2013 | 12.64 | 12.86 | 12.56 | 12.80 | 433,153 | +0.09(+0.71%) |
Oct 16, 2013 | 12.49 | 12.73 | 12.46 | 12.71 | 471,025 | +0.20(+1.60%) |
Oct 15, 2013 | 12.58 | 12.60 | 12.40 | 12.51 | 222,644 | -0.10(-0.79%) |
Oct 11, 2013 | 12.61 | 12.61 | 12.61 | 0 | +0.11(+0.88%) | |
Oct 10, 2013 | 12.43 | 12.58 | 12.41 | 12.50 | 590,592 | +0.17(+1.38%) |
Oct 09, 2013 | 12.40 | 12.45 | 12.29 | 12.33 | 705,814 | -0.03(-0.24%) |
Oct 08, 2013 | 12.60 | 12.69 | 12.35 | 12.36 | 395,460 | -0.23(-1.83%) |
Oct 07, 2013 | 12.68 | 12.68 | 12.55 | 12.59 | 475,542 | -0.07(-0.55%) |
Oct 04, 2013 | 12.70 | 12.82 | 12.66 | 12.66 | 314,703 | -0.02(-0.16%) |
Oct 03, 2013 | 12.90 | 12.90 | 12.66 | 12.68 | 404,319 | -0.17(-1.32%) |
Oct 02, 2013 | 12.92 | 12.96 | 12.83 | 12.85 | 214,320 | -0.05(-0.39%) |
Oct 01, 2013 | 12.93 | 12.93 | 12.82 | 12.90 | 284,168 | +0.02(+0.16%) |
Sep 27, 2013 | 12.95 | 13.02 | 12.81 | 12.88 | 602,986 | -0.10(-0.77%) |
Sep 26, 2013 | 13.14 | 13.29 | 12.98 | 12.98 | 333,612 | -0.22(-1.67%) |
Sep 25, 2013 | 13.39 | 13.47 | 13.15 | 13.20 | 556,532 | -0.19(-1.42%) |
Sep 24, 2013 | 13.35 | 13.50 | 13.23 | 13.39 | 547,303 | -0.05(-0.37%) |
Sep 23, 2013 | 13.27 | 13.47 | 13.18 | 13.44 | 339,656 | +0.17(+1.28%) |
Sep 20, 2013 | 13.34 | 13.38 | 13.21 | 13.27 | 1,108,875 | -0.12(-0.90%) |
Sep 19, 2013 | 13.55 | 13.63 | 13.34 | 13.39 | 577,848 | -0.12(-0.89%) |
Sep 18, 2013 | 13.30 | 13.60 | 13.19 | 13.51 | 889,458 | +0.24(+1.81%) |
Sep 17, 2013 | 13.06 | 13.30 | 13.05 | 13.27 | 471,361 | +0.26(+2.00%) |
Sep 16, 2013 | 13.09 | 13.09 | 12.95 | 13.01 | 763,810 | -0.02(-0.15%) |
Sep 13, 2013 | 13.03 | 13.14 | 12.99 | 13.03 | 159,277 | -0.01(-0.08%) |
Sep 12, 2013 | 13.00 | 13.17 | 12.95 | 13.04 | 448,162 | +0.01(+0.08%) |
Sep 11, 2013 | 13.10 | 13.17 | 12.97 | 13.03 | 319,297 | -0.05(-0.38%) |
Sep 10, 2013 | 13.00 | 13.20 | 12.97 | 13.08 | 652,508 | +0.03(+0.23%) |
Sep 09, 2013 | 13.05 | 13.10 | 12.96 | 13.05 | 436,409 | +0.05(+0.38%) |
Sep 06, 2013 | 13.05 | 13.05 | 12.93 | 13.00 | 389,055 | -0.01(-0.08%) |
Sep 05, 2013 | 12.80 | 13.05 | 12.78 | 13.01 | 1,226,391 | +0.21(+1.64%) |
Sep 04, 2013 | 12.87 | 12.97 | 12.79 | 12.80 | 556,374 | -0.07(-0.54%) |
Sep 03, 2013 | 13.05 | 13.10 | 12.86 | 12.87 | 752,362 | -0.14(-1.08%) |
Aug 30, 2013 | 13.01 | 13.01 | 13.01 | 0 | +0.05(+0.39%) | |
Aug 29, 2013 | 13.00 | 13.09 | 12.92 | 12.96 | 426,266 | -0.02(-0.15%) |
Aug 28, 2013 | 13.08 | 13.12 | 12.98 | 12.98 | 614,788 | -0.11(-0.84%) |
Aug 27, 2013 | 13.18 | 13.26 | 13.02 | 13.09 | 467,381 | -0.09(-0.68%) |
Aug 26, 2013 | 13.26 | 13.26 | 13.09 | 13.18 | 414,894 | +0.00(+0.00%) |
Aug 23, 2013 | 13.12 | 13.29 | 13.06 | 13.18 | 414,435 | +0.10(+0.76%) |
Aug 22, 2013 | 12.93 | 13.15 | 12.90 | 13.08 | 428,384 | +0.16(+1.24%) |
Aug 21, 2013 | 13.02 | 13.08 | 12.87 | 12.92 | 270,841 | -0.08(-0.62%) |
Aug 20, 2013 | 12.92 | 13.18 | 12.85 | 13.00 | 336,502 | +0.15(+1.17%) |
Aug 19, 2013 | 13.25 | 13.30 | 12.85 | 12.85 | 329,248 | -0.35(-2.65%) |
Aug 16, 2013 | 13.12 | 13.30 | 13.09 | 13.20 | 326,833 | +0.13(+0.99%) |
Aug 15, 2013 | 12.80 | 13.09 | 12.70 | 13.07 | 1,155,909 | +0.25(+1.95%) |
Aug 14, 2013 | 12.99 | 13.00 | 12.82 | 12.82 | 878,604 | -0.17(-1.31%) |
Aug 13, 2013 | 13.05 | 13.05 | 12.80 | 12.99 | 432,330 | -0.06(-0.46%) |
Aug 12, 2013 | 13.05 | 13.10 | 12.96 | 13.05 | 283,119 | +0.01(+0.08%) |
Aug 09, 2013 | 13.11 | 13.11 | 12.95 | 13.04 | 395,484 | +0.02(+0.15%) |
Aug 08, 2013 | 13.05 | 13.10 | 12.99 | 13.02 | 1,017,793 | +0.04(+0.31%) |
Aug 07, 2013 | 12.93 | 13.05 | 12.88 | 12.98 | 1,297,514 | +0.08(+0.62%) |
Aug 06, 2013 | 13.00 | 13.01 | 12.76 | 12.90 | 1,996,436 | -0.11(-0.85%) |
Aug 02, 2013 | 13.01 | 13.01 | 13.01 | 0 | +0.20(+1.56%) |