Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 13.10 | 13.27 | 13.05 | 13.23 | 5,036,249 | +0.10(+0.79%) |
Oct 30, 2013 | 13.17 | 13.22 | 13.03 | 13.12 | 4,465,611 | -0.05(-0.38%) |
Oct 29, 2013 | 13.07 | 13.18 | 13.01 | 13.17 | 6,945,410 | +0.10(+0.76%) |
Oct 28, 2013 | 13.12 | 13.12 | 12.95 | 13.07 | 0 | -0.04(-0.28%) |
Oct 25, 2013 | 13.12 | 13.14 | 13.01 | 13.11 | 0 | -0.00(-0.02%) |
Oct 24, 2013 | 13.10 | 13.15 | 13.03 | 13.11 | 10,216,431 | +0.07(+0.52%) |
Oct 23, 2013 | 13.03 | 13.07 | 12.87 | 13.05 | 4,060,340 | -0.23(-1.70%) |
Oct 22, 2013 | 13.17 | 13.29 | 13.03 | 13.27 | 9,274,208 | +0.06(+0.48%) |
Oct 21, 2013 | 13.02 | 13.21 | 12.94 | 13.21 | 4,969,010 | +0.17(+1.34%) |
Oct 18, 2013 | 12.86 | 13.14 | 12.71 | 13.03 | 8,404,438 | +0.27(+2.09%) |
Oct 17, 2013 | 12.55 | 12.83 | 12.26 | 12.77 | 0 | +0.19(+1.53%) |
Oct 16, 2013 | 12.76 | 12.76 | 12.55 | 12.58 | 8,774,608 | -0.06(-0.50%) |
Oct 15, 2013 | 12.68 | 12.74 | 12.57 | 12.64 | 3,771,531 | -0.03(-0.27%) |
Oct 14, 2013 | 12.53 | 12.74 | 12.50 | 12.67 | 0 | +0.12(+0.95%) |
Oct 11, 2013 | 12.57 | 12.72 | 12.53 | 12.55 | 0 | -0.02(-0.13%) |
Oct 10, 2013 | 12.63 | 12.70 | 12.53 | 12.57 | 3,831,313 | +0.08(+0.62%) |
Oct 09, 2013 | 12.74 | 12.74 | 12.43 | 12.49 | 5,984,447 | -0.19(-1.50%) |
Oct 08, 2013 | 12.73 | 12.80 | 12.63 | 12.68 | 0 | -0.01(-0.07%) |
Oct 07, 2013 | 12.63 | 12.81 | 12.58 | 12.69 | 5,051,844 | +0.18(+1.45%) |
Oct 04, 2013 | 12.43 | 12.57 | 12.41 | 12.51 | 0 | +0.11(+0.89%) |
Oct 03, 2013 | 12.49 | 12.55 | 12.37 | 12.40 | 2,667,237 | -0.15(-1.17%) |
Oct 02, 2013 | 12.55 | 12.66 | 12.44 | 12.55 | 1,765,962 | -0.17(-1.30%) |
Oct 01, 2013 | 12.48 | 12.71 | 12.46 | 12.71 | 2,096,621 | +0.19(+1.55%) |
Sep 30, 2013 | 12.50 | 12.61 | 12.47 | 12.52 | 1,511,312 | -0.13(-1.05%) |
Sep 27, 2013 | 12.44 | 12.70 | 12.44 | 12.65 | 0 | +0.21(+1.69%) |
Sep 26, 2013 | 12.49 | 12.60 | 12.43 | 12.44 | 0 | -0.12(-0.95%) |
Sep 25, 2013 | 12.56 | 12.65 | 12.54 | 12.56 | 0 | -0.02(-0.14%) |
Sep 24, 2013 | 12.70 | 12.71 | 12.57 | 12.58 | 1,983,109 | -0.16(-1.23%) |
Sep 23, 2013 | 12.81 | 12.86 | 12.65 | 12.73 | 0 | -0.13(-0.99%) |
Sep 20, 2013 | 12.93 | 12.99 | 12.86 | 12.86 | 0 | -0.04(-0.30%) |
Sep 19, 2013 | 12.78 | 12.96 | 12.78 | 12.90 | 0 | +0.10(+0.76%) |
Sep 18, 2013 | 12.62 | 12.83 | 12.56 | 12.80 | 0 | +0.20(+1.56%) |
Sep 17, 2013 | 12.54 | 12.64 | 12.54 | 12.60 | 0 | +0.07(+0.54%) |
Sep 16, 2013 | 12.64 | 12.72 | 12.52 | 12.54 | 0 | -0.08(-0.65%) |
Sep 13, 2013 | 12.51 | 12.66 | 12.47 | 12.62 | 0 | +0.12(+0.96%) |
Sep 12, 2013 | 12.58 | 12.62 | 12.45 | 12.50 | 0 | -0.12(-0.97%) |
Sep 11, 2013 | 12.55 | 12.63 | 12.50 | 12.62 | 0 | +0.10(+0.81%) |
Sep 10, 2013 | 12.55 | 12.66 | 12.48 | 12.52 | 2,636,572 | -0.01(-0.05%) |
Sep 09, 2013 | 12.43 | 12.54 | 12.42 | 12.53 | 944,819 | +0.12(+1.00%) |
Sep 06, 2013 | 12.32 | 12.52 | 12.18 | 12.40 | 0 | +0.13(+1.03%) |
Sep 05, 2013 | 12.35 | 12.42 | 12.27 | 12.27 | 0 | -0.05(-0.40%) |
Sep 04, 2013 | 11.98 | 12.37 | 11.94 | 12.32 | 0 | +0.29(+2.44%) |
Sep 03, 2013 | 12.01 | 12.13 | 11.93 | 12.03 | 0 | +0.14(+1.18%) |
Aug 30, 2013 | 11.95 | 11.96 | 11.84 | 11.89 | 0 | -0.04(-0.30%) |
Aug 29, 2013 | 11.89 | 11.97 | 11.85 | 11.93 | 0 | +0.01(+0.08%) |
Aug 28, 2013 | 11.97 | 12.01 | 11.90 | 11.92 | 0 | -0.06(-0.49%) |
Aug 27, 2013 | 12.03 | 12.08 | 11.96 | 11.98 | 0 | -0.15(-1.25%) |
Aug 26, 2013 | 12.16 | 12.22 | 12.11 | 12.13 | 0 | -0.02(-0.19%) |
Aug 23, 2013 | 12.07 | 12.16 | 12.01 | 12.15 | 0 | +0.12(+1.00%) |
Aug 22, 2013 | 11.94 | 12.04 | 11.89 | 12.03 | 0 | +0.11(+0.95%) |
Aug 21, 2013 | 11.87 | 11.98 | 11.83 | 11.92 | 0 | +0.05(+0.38%) |
Aug 20, 2013 | 11.78 | 11.93 | 11.70 | 11.87 | 0 | +0.11(+0.94%) |
Aug 19, 2013 | 11.87 | 11.92 | 11.73 | 11.76 | 0 | -0.11(-0.90%) |
Aug 16, 2013 | 12.05 | 12.08 | 11.85 | 11.87 | 0 | -0.16(-1.32%) |
Aug 15, 2013 | 11.84 | 12.04 | 11.80 | 12.03 | 6,907,301 | +0.09(+0.78%) |
Aug 14, 2013 | 11.91 | 12.01 | 11.90 | 11.93 | 0 | +0.02(+0.19%) |
Aug 13, 2013 | 11.89 | 11.93 | 11.84 | 11.91 | 2,801,722 | +0.05(+0.42%) |
Aug 12, 2013 | 11.84 | 11.94 | 11.84 | 11.86 | 2,646,356 | -0.04(-0.36%) |
Aug 09, 2013 | 11.85 | 11.93 | 11.79 | 11.90 | 2,636,983 | +0.03(+0.23%) |
Aug 08, 2013 | 11.70 | 11.90 | 11.68 | 11.88 | 6,465,917 | +0.17(+1.45%) |
Aug 07, 2013 | 11.75 | 11.78 | 11.66 | 11.71 | 4,115,176 | -0.05(-0.38%) |
Aug 06, 2013 | 11.75 | 11.82 | 11.69 | 11.75 | 4,345,588 | -0.04(-0.31%) |
Aug 05, 2013 | 11.62 | 11.82 | 11.62 | 11.79 | 4,747,471 | +0.13(+1.11%) |
Aug 02, 2013 | 11.64 | 11.78 | 11.57 | 11.66 | 5,117,212 | -0.01(-0.05%) |