Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 13.03 | 13.09 | 12.99 | 13.02 | 509,590 | -0.19(-1.43%) |
Oct 30, 2013 | 13.33 | 13.38 | 13.14 | 13.21 | 662,550 | -0.02(-0.14%) |
Oct 29, 2013 | 13.27 | 13.31 | 13.22 | 13.23 | 203,030 | -0.08(-0.62%) |
Oct 28, 2013 | 13.29 | 13.40 | 13.27 | 13.31 | 218,830 | +0.01(+0.10%) |
Oct 25, 2013 | 13.24 | 13.35 | 13.23 | 13.30 | 484,870 | +0.05(+0.40%) |
Oct 24, 2013 | 13.20 | 13.30 | 13.20 | 13.25 | 359,660 | +0.13(+0.99%) |
Oct 23, 2013 | 13.11 | 13.15 | 13.09 | 13.12 | 1,729,640 | -0.07(-0.54%) |
Oct 22, 2013 | 13.07 | 13.23 | 13.07 | 13.19 | 383,440 | +0.24(+1.87%) |
Oct 21, 2013 | 12.96 | 12.97 | 12.94 | 12.95 | 205,790 | +0.01(+0.06%) |
Oct 18, 2013 | 12.94 | 12.97 | 12.91 | 12.94 | 200,440 | -0.05(-0.41%) |
Oct 17, 2013 | 12.94 | 13.03 | 12.94 | 12.99 | 458,350 | +0.39(+3.10%) |
Oct 16, 2013 | 12.59 | 12.63 | 12.49 | 12.60 | 424,450 | -0.01(-0.10%) |
Oct 15, 2013 | 12.46 | 12.66 | 12.46 | 12.61 | 611,610 | +0.09(+0.69%) |
Oct 14, 2013 | 12.63 | 12.66 | 12.53 | 12.53 | 394,900 | +0.03(+0.23%) |
Oct 11, 2013 | 12.49 | 12.52 | 12.43 | 12.50 | 769,550 | -0.18(-1.39%) |
Oct 10, 2013 | 12.78 | 12.82 | 12.65 | 12.67 | 262,780 | -0.18(-1.43%) |
Oct 09, 2013 | 12.87 | 12.91 | 12.75 | 12.86 | 336,680 | -0.13(-0.99%) |
Oct 08, 2013 | 13.02 | 13.09 | 12.97 | 12.98 | 575,280 | -0.03(-0.24%) |
Oct 07, 2013 | 12.97 | 13.07 | 12.96 | 13.02 | 195,510 | +0.12(+0.94%) |
Oct 04, 2013 | 12.96 | 12.96 | 12.85 | 12.89 | 219,170 | -0.07(-0.52%) |
Oct 03, 2013 | 12.93 | 13.01 | 12.88 | 12.96 | 192,040 | +0.01(+0.05%) |
Oct 02, 2013 | 12.78 | 13.02 | 12.78 | 12.96 | 388,380 | +0.26(+2.02%) |
Oct 01, 2013 | 12.77 | 12.77 | 12.62 | 12.70 | 819,590 | -0.46(-3.50%) |
Sep 27, 2013 | 13.15 | 13.22 | 13.14 | 13.16 | 247,090 | +0.13(+1.03%) |
Sep 26, 2013 | 13.11 | 13.13 | 12.99 | 13.02 | 322,550 | -0.10(-0.79%) |
Sep 25, 2013 | 13.00 | 13.16 | 13.00 | 13.13 | 287,020 | +0.11(+0.81%) |
Sep 24, 2013 | 12.89 | 13.05 | 12.88 | 13.02 | 585,920 | +0.02(+0.18%) |
Sep 23, 2013 | 13.00 | 13.09 | 12.98 | 13.00 | 805,610 | -0.05(-0.41%) |
Sep 20, 2013 | 13.32 | 13.34 | 13.04 | 13.05 | 544,100 | -0.39(-2.92%) |
Sep 19, 2013 | 13.45 | 13.53 | 13.40 | 13.44 | 512,790 | -0.01(-0.10%) |
Sep 18, 2013 | 12.78 | 13.46 | 12.77 | 13.46 | 666,160 | +0.56(+4.32%) |
Sep 17, 2013 | 12.93 | 12.94 | 12.86 | 12.90 | 213,940 | +0.01(+0.08%) |
Sep 16, 2013 | 13.00 | 13.03 | 12.88 | 12.89 | 241,270 | -0.14(-1.05%) |
Sep 13, 2013 | 12.97 | 13.04 | 12.87 | 13.03 | 410,340 | +0.01(+0.10%) |
Sep 12, 2013 | 13.12 | 13.12 | 13.01 | 13.01 | 817,180 | -0.41(-3.05%) |
Sep 11, 2013 | 13.41 | 13.43 | 13.38 | 13.42 | 171,920 | -0.00(-0.03%) |
Sep 10, 2013 | 13.44 | 13.45 | 13.37 | 13.43 | 304,710 | -0.23(-1.66%) |
Sep 09, 2013 | 13.67 | 13.69 | 13.63 | 13.65 | 315,460 | -0.02(-0.17%) |
Sep 06, 2013 | 13.60 | 13.69 | 13.60 | 13.68 | 332,460 | +0.20(+1.51%) |
Sep 05, 2013 | 13.67 | 13.69 | 13.44 | 13.47 | 384,720 | -0.25(-1.84%) |
Sep 04, 2013 | 13.73 | 13.74 | 13.65 | 13.72 | 211,500 | -0.18(-1.29%) |
Sep 03, 2013 | 13.81 | 13.94 | 13.77 | 13.90 | 311,250 | +0.18(+1.30%) |
Aug 30, 2013 | 13.73 | 13.82 | 13.71 | 13.73 | 281,150 | -0.13(-0.96%) |
Aug 29, 2013 | 13.87 | 13.92 | 13.78 | 13.86 | 642,920 | -0.08(-0.59%) |
Aug 28, 2013 | 13.99 | 14.01 | 13.94 | 13.94 | 541,080 | -0.00(-0.01%) |
Aug 27, 2013 | 13.96 | 14.02 | 13.93 | 13.94 | 465,780 | +0.13(+0.92%) |
Aug 26, 2013 | 13.76 | 13.82 | 13.69 | 13.82 | 295,140 | +0.06(+0.45%) |
Aug 23, 2013 | 13.51 | 13.78 | 13.51 | 13.75 | 1,352,870 | +0.22(+1.60%) |
Aug 22, 2013 | 13.52 | 13.59 | 13.50 | 13.54 | 231,210 | +0.07(+0.50%) |
Aug 21, 2013 | 13.43 | 13.57 | 13.41 | 13.47 | 614,830 | -0.04(-0.27%) |
Aug 20, 2013 | 13.48 | 13.56 | 13.48 | 13.51 | 150,820 | +0.05(+0.39%) |
Aug 19, 2013 | 13.50 | 13.50 | 13.41 | 13.45 | 365,790 | -0.07(-0.48%) |
Aug 16, 2013 | 13.50 | 13.52 | 13.40 | 13.52 | 1,568,920 | +0.09(+0.69%) |
Aug 15, 2013 | 13.05 | 13.49 | 13.05 | 13.43 | 853,000 | +0.28(+2.15%) |
Aug 14, 2013 | 13.02 | 13.15 | 13.01 | 13.14 | 349,710 | +0.12(+0.92%) |
Aug 13, 2013 | 13.10 | 13.11 | 12.99 | 13.02 | 210,990 | -0.14(-1.07%) |
Aug 12, 2013 | 13.21 | 13.22 | 13.14 | 13.16 | 406,830 | +0.23(+1.81%) |
Aug 09, 2013 | 12.90 | 12.97 | 12.88 | 12.93 | 181,220 | -0.00(-0.02%) |
Aug 08, 2013 | 12.72 | 12.94 | 12.72 | 12.93 | 328,780 | +0.28(+2.22%) |
Aug 07, 2013 | 12.64 | 12.69 | 12.63 | 12.65 | 785,960 | +0.01(+0.08%) |
Aug 06, 2013 | 12.68 | 12.69 | 12.60 | 12.64 | 434,340 | -0.18(-1.40%) |
Aug 05, 2013 | 12.90 | 12.91 | 12.79 | 12.82 | 172,780 | -0.06(-0.43%) |
Aug 02, 2013 | 12.92 | 12.96 | 12.88 | 12.88 | 263,320 | -0.03(-0.22%) |