Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 13.30 | 13.31 | 13.19 | 13.28 | 0 | +0.01(+0.06%) |
Oct 30, 2013 | 13.34 | 13.59 | 13.25 | 13.27 | 19,301 | -0.30(-2.24%) |
Oct 29, 2013 | 13.57 | 13.71 | 13.49 | 13.58 | 0 | +0.01(+0.06%) |
Oct 28, 2013 | 13.62 | 13.83 | 13.48 | 13.57 | 0 | -0.11(-0.80%) |
Oct 25, 2013 | 13.79 | 13.84 | 13.64 | 13.68 | 0 | -0.05(-0.37%) |
Oct 24, 2013 | 13.54 | 13.74 | 13.54 | 13.73 | 7,975 | +0.09(+0.68%) |
Oct 23, 2013 | 13.72 | 13.84 | 13.57 | 13.63 | 0 | -0.08(-0.56%) |
Oct 22, 2013 | 13.67 | 13.80 | 13.63 | 13.71 | 14,159 | +0.22(+1.63%) |
Oct 21, 2013 | 13.33 | 13.68 | 13.33 | 13.49 | 23,160 | +0.14(+1.01%) |
Oct 18, 2013 | 13.62 | 13.80 | 13.12 | 13.36 | 62,193 | -0.12(-0.88%) |
Oct 17, 2013 | 13.23 | 13.51 | 13.23 | 13.47 | 9,459 | +0.14(+1.02%) |
Oct 16, 2013 | 12.70 | 13.40 | 12.70 | 13.34 | 11,129 | +0.69(+5.42%) |
Oct 15, 2013 | 12.75 | 12.95 | 12.64 | 12.65 | 46,701 | -0.19(-1.51%) |
Oct 14, 2013 | 12.62 | 12.85 | 12.42 | 12.85 | 9,086 | +0.16(+1.27%) |
Oct 11, 2013 | 12.54 | 12.91 | 12.51 | 12.69 | 0 | +0.09(+0.74%) |
Oct 10, 2013 | 12.24 | 12.63 | 12.22 | 12.59 | 27,239 | +0.47(+3.91%) |
Oct 09, 2013 | 12.18 | 12.20 | 12.06 | 12.12 | 0 | +0.02(+0.14%) |
Oct 08, 2013 | 12.23 | 12.23 | 12.06 | 12.10 | 16,453 | -0.10(-0.83%) |
Oct 07, 2013 | 12.26 | 12.34 | 12.14 | 12.20 | 0 | -0.10(-0.83%) |
Oct 04, 2013 | 12.34 | 12.38 | 12.25 | 12.31 | 0 | -0.07(-0.55%) |
Oct 03, 2013 | 12.60 | 12.61 | 12.26 | 12.37 | 0 | -0.26(-2.08%) |
Oct 02, 2013 | 12.81 | 12.81 | 12.61 | 12.64 | 32,383 | -0.18(-1.39%) |
Oct 01, 2013 | 12.87 | 13.01 | 12.75 | 12.81 | 20,514 | -0.20(-1.56%) |
Sep 27, 2013 | 12.98 | 13.36 | 12.93 | 13.02 | 0 | +0.00(+0.00%) |
Sep 26, 2013 | 13.73 | 13.83 | 12.72 | 13.02 | 89,523 | -0.64(-4.71%) |
Sep 25, 2013 | 13.71 | 13.84 | 13.66 | 13.66 | 10,838 | -0.05(-0.37%) |
Sep 24, 2013 | 13.52 | 13.84 | 13.34 | 13.71 | 31,948 | +0.25(+1.82%) |
Sep 23, 2013 | 13.09 | 13.52 | 12.94 | 13.47 | 23,617 | +0.42(+3.24%) |
Sep 20, 2013 | 13.06 | 13.12 | 12.94 | 13.04 | 0 | +0.03(+0.20%) |
Sep 19, 2013 | 13.12 | 13.12 | 12.91 | 13.02 | 0 | -0.08(-0.65%) |
Sep 18, 2013 | 12.83 | 13.12 | 12.71 | 13.10 | 0 | +0.24(+1.84%) |
Sep 17, 2013 | 12.69 | 12.86 | 12.59 | 12.86 | 0 | +0.25(+2.01%) |
Sep 16, 2013 | 12.53 | 12.61 | 12.47 | 12.61 | 0 | +0.13(+1.02%) |
Sep 13, 2013 | 12.43 | 12.50 | 12.37 | 12.48 | 0 | +0.09(+0.75%) |
Sep 12, 2013 | 12.36 | 12.44 | 12.36 | 12.39 | 0 | +0.03(+0.21%) |
Sep 11, 2013 | 11.93 | 12.48 | 11.93 | 12.37 | 0 | +0.45(+3.76%) |
Sep 10, 2013 | 11.83 | 11.94 | 11.77 | 11.92 | 27,029 | +0.12(+1.00%) |
Sep 09, 2013 | 11.52 | 11.81 | 11.52 | 11.80 | 0 | +0.08(+0.72%) |
Sep 06, 2013 | 11.81 | 11.81 | 11.59 | 11.71 | 0 | -0.06(-0.50%) |
Sep 05, 2013 | 11.81 | 11.81 | 11.68 | 11.77 | 0 | -0.02(-0.14%) |
Sep 04, 2013 | 11.75 | 11.81 | 11.63 | 11.79 | 0 | +0.01(+0.07%) |
Sep 03, 2013 | 11.80 | 11.81 | 11.54 | 11.78 | 0 | +0.08(+0.65%) |
Aug 30, 2013 | 11.60 | 11.81 | 11.60 | 11.70 | 0 | +0.08(+0.66%) |
Aug 29, 2013 | 11.52 | 11.64 | 11.43 | 11.63 | 22,241 | +0.12(+1.03%) |
Aug 28, 2013 | 11.48 | 11.64 | 11.48 | 11.51 | 0 | +0.02(+0.15%) |
Aug 27, 2013 | 11.57 | 11.64 | 11.43 | 11.49 | 29,169 | -0.09(-0.80%) |
Aug 26, 2013 | 11.61 | 11.64 | 11.54 | 11.59 | 0 | -0.03(-0.29%) |
Aug 23, 2013 | 11.63 | 11.64 | 11.53 | 11.62 | 0 | -0.01(-0.07%) |
Aug 22, 2013 | 11.51 | 11.63 | 11.51 | 11.63 | 5,481 | +0.17(+1.48%) |
Aug 21, 2013 | 11.59 | 11.59 | 11.43 | 11.46 | 0 | -0.13(-1.10%) |
Aug 20, 2013 | 11.50 | 11.63 | 11.44 | 11.59 | 11,641 | +0.14(+1.18%) |
Aug 19, 2013 | 11.43 | 11.82 | 11.43 | 11.45 | 19,768 | -0.03(-0.29%) |
Aug 16, 2013 | 11.49 | 11.76 | 11.43 | 11.48 | 0 | -0.08(-0.73%) |
Aug 15, 2013 | 11.76 | 11.76 | 11.47 | 11.57 | 24,615 | -0.27(-2.29%) |
Aug 14, 2013 | 11.98 | 11.98 | 11.74 | 11.84 | 49,233 | -0.17(-1.41%) |
Aug 13, 2013 | 11.91 | 12.13 | 11.44 | 12.01 | 31,492 | +0.07(+0.57%) |
Aug 12, 2013 | 12.37 | 12.41 | 11.85 | 11.94 | 41,991 | -0.48(-3.88%) |
Aug 09, 2013 | 12.42 | 12.47 | 12.24 | 12.42 | 8,920 | +0.02(+0.14%) |
Aug 08, 2013 | 12.10 | 12.47 | 11.87 | 12.41 | 21,511 | +0.14(+1.10%) |
Aug 07, 2013 | 12.14 | 12.31 | 12.10 | 12.27 | 19,155 | +0.15(+1.26%) |
Aug 06, 2013 | 12.34 | 12.34 | 12.07 | 12.12 | 16,669 | -0.16(-1.31%) |
Aug 05, 2013 | 12.37 | 12.37 | 12.10 | 12.28 | 16,693 | -0.04(-0.34%) |
Aug 02, 2013 | 12.26 | 12.36 | 11.93 | 12.32 | 7,040 | +0.03(+0.21%) |