Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.96 | 12.96 | 12.82 | 12.87 | 22,694 | -0.34(-2.57%) |
Oct 30, 2013 | 13.27 | 13.33 | 13.19 | 13.21 | 11,969 | +0.04(+0.30%) |
Oct 29, 2013 | 13.10 | 13.20 | 13.07 | 13.17 | 519,004 | +0.18(+1.39%) |
Oct 28, 2013 | 13.02 | 13.05 | 12.92 | 12.99 | 18,858 | -0.19(-1.44%) |
Oct 25, 2013 | 13.20 | 13.20 | 13.15 | 13.18 | 16,526 | -0.20(-1.49%) |
Oct 24, 2013 | 13.26 | 13.38 | 13.25 | 13.38 | 22,862 | +0.48(+3.72%) |
Oct 23, 2013 | 13.11 | 13.11 | 12.90 | 12.90 | 19,891 | -0.53(-3.95%) |
Oct 22, 2013 | 13.51 | 13.69 | 13.41 | 13.43 | 519,765 | -0.04(-0.29%) |
Oct 21, 2013 | 13.48 | 13.49 | 13.44 | 13.47 | 515,097 | -0.05(-0.37%) |
Oct 18, 2013 | 13.47 | 13.54 | 13.44 | 13.52 | 20,193 | +0.14(+1.05%) |
Oct 17, 2013 | 13.24 | 13.38 | 13.24 | 13.38 | 534,190 | +0.14(+1.06%) |
Oct 16, 2013 | 13.12 | 13.27 | 13.02 | 13.24 | 1,044,942 | +0.51(+4.01%) |
Oct 15, 2013 | 12.77 | 12.85 | 12.72 | 12.73 | 10,806 | +0.14(+1.11%) |
Oct 14, 2013 | 12.52 | 12.62 | 12.50 | 12.59 | 24,554 | +0.01(+0.08%) |
Oct 11, 2013 | 12.52 | 12.63 | 12.50 | 12.58 | 36,829 | -0.23(-1.80%) |
Oct 10, 2013 | 12.61 | 12.81 | 12.58 | 12.81 | 41,815 | +0.75(+6.22%) |
Oct 09, 2013 | 12.00 | 12.07 | 11.92 | 12.06 | 19,254 | +0.21(+1.77%) |
Oct 08, 2013 | 11.99 | 11.99 | 11.83 | 11.85 | 26,627 | -0.30(-2.47%) |
Oct 07, 2013 | 12.10 | 12.17 | 12.10 | 12.15 | 23,111 | -0.25(-2.02%) |
Oct 04, 2013 | 12.37 | 12.43 | 12.35 | 12.40 | 33,404 | +0.42(+3.51%) |
Oct 03, 2013 | 11.92 | 11.98 | 11.90 | 11.98 | 21,248 | -0.21(-1.72%) |
Oct 02, 2013 | 12.23 | 12.25 | 12.09 | 12.19 | 1,017,711 | +0.28(+2.35%) |
Oct 01, 2013 | 11.70 | 11.93 | 11.67 | 11.91 | 7,930 | +0.12(+1.06%) |
Sep 27, 2013 | 11.83 | 11.87 | 11.73 | 11.79 | 24,890 | -0.11(-0.88%) |
Sep 26, 2013 | 11.70 | 11.89 | 11.70 | 11.89 | 23,487 | -0.01(-0.08%) |
Sep 25, 2013 | 11.96 | 11.98 | 11.77 | 11.90 | 52,779 | -0.72(-5.71%) |
Sep 24, 2013 | 12.76 | 12.76 | 12.61 | 12.62 | 35,610 | -0.29(-2.21%) |
Sep 23, 2013 | 12.87 | 12.92 | 12.80 | 12.90 | 78,987 | +0.08(+0.66%) |
Sep 20, 2013 | 12.91 | 12.92 | 12.82 | 12.82 | 28,446 | -0.25(-1.91%) |
Sep 19, 2013 | 13.16 | 13.16 | 13.01 | 13.07 | 9,963 | -0.01(-0.08%) |
Sep 18, 2013 | 12.62 | 13.08 | 12.55 | 13.08 | 42,416 | +0.41(+3.24%) |
Sep 17, 2013 | 12.62 | 12.67 | 12.61 | 12.67 | 73,463 | -0.05(-0.39%) |
Sep 16, 2013 | 12.79 | 12.82 | 12.72 | 12.72 | 15,931 | +0.14(+1.11%) |
Sep 13, 2013 | 12.60 | 12.65 | 12.49 | 12.58 | 67,671 | -0.08(-0.63%) |
Sep 12, 2013 | 12.66 | 12.76 | 12.64 | 12.66 | 136,372 | +0.14(+1.12%) |
Sep 11, 2013 | 12.46 | 12.52 | 12.39 | 12.52 | 18,229 | +0.43(+3.56%) |
Sep 10, 2013 | 12.09 | 12.09 | 11.97 | 12.09 | 23,245 | +0.32(+2.72%) |
Sep 09, 2013 | 11.67 | 11.79 | 11.67 | 11.77 | 11,806 | +0.22(+1.90%) |
Sep 06, 2013 | 11.52 | 11.60 | 11.48 | 11.55 | 7,193 | +0.28(+2.48%) |
Sep 05, 2013 | 11.29 | 11.36 | 11.27 | 11.27 | 7,518 | -0.32(-2.76%) |
Sep 04, 2013 | 11.55 | 11.61 | 11.52 | 11.59 | 84,763 | -0.01(-0.09%) |
Sep 03, 2013 | 11.73 | 11.73 | 11.53 | 11.60 | 21,877 | -0.02(-0.17%) |
Aug 30, 2013 | 11.66 | 11.66 | 11.57 | 11.62 | 12,484 | +0.09(+0.78%) |
Aug 29, 2013 | 11.60 | 11.64 | 11.53 | 11.53 | 23,217 | -0.12(-1.03%) |
Aug 28, 2013 | 11.41 | 11.69 | 11.41 | 11.65 | 12,638 | +0.49(+4.39%) |
Aug 27, 2013 | 11.38 | 11.48 | 11.15 | 11.16 | 87,890 | -0.74(-6.22%) |
Aug 26, 2013 | 11.91 | 12.00 | 11.90 | 11.90 | 101,172 | +0.08(+0.68%) |
Aug 23, 2013 | 11.85 | 11.85 | 11.73 | 11.82 | 37,204 | +0.32(+2.81%) |
Aug 22, 2013 | 11.24 | 11.50 | 11.24 | 11.50 | 37,271 | +0.65(+5.96%) |
Aug 21, 2013 | 10.87 | 10.94 | 10.82 | 10.85 | 166,409 | +0.19(+1.78%) |
Aug 20, 2013 | 10.72 | 10.72 | 10.61 | 10.66 | 35,646 | -0.23(-2.11%) |
Aug 19, 2013 | 11.06 | 11.06 | 10.89 | 10.89 | 58,571 | -0.14(-1.27%) |
Aug 16, 2013 | 10.86 | 11.04 | 10.86 | 11.03 | 97,227 | +0.26(+2.41%) |
Aug 15, 2013 | 10.66 | 10.78 | 10.57 | 10.77 | 35,360 | +0.14(+1.32%) |
Aug 14, 2013 | 10.61 | 10.68 | 10.59 | 10.63 | 48,085 | -0.09(-0.84%) |
Aug 13, 2013 | 10.69 | 10.72 | 10.64 | 10.72 | 49,891 | -0.06(-0.56%) |
Aug 12, 2013 | 10.54 | 10.80 | 10.54 | 10.78 | 28,433 | +0.17(+1.60%) |
Aug 09, 2013 | 10.67 | 10.76 | 10.57 | 10.61 | 21,672 | +0.29(+2.76%) |
Aug 08, 2013 | 10.06 | 10.34 | 10.06 | 10.32 | 32,891 | +1.42(+16.01%) |
Aug 07, 2013 | 8.850 | 8.900 | 8.810 | 8.900 | 12,121 | +0.25(+2.89%) |
Aug 06, 2013 | 8.826 | 8.860 | 8.610 | 8.650 | 16,673 | -0.24(-2.70%) |
Aug 05, 2013 | 8.850 | 8.900 | 8.800 | 8.890 | 19,870 | -0.14(-1.55%) |
Aug 02, 2013 | 9.040 | 9.094 | 8.990 | 9.030 | 4,876 | +0.06(+0.67%) |