Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 14.29 | 14.52 | 14.26 | 14.31 | 1,418,237 | +0.04(+0.27%) |
Oct 30, 2013 | 14.44 | 14.49 | 14.24 | 14.27 | 1,048,533 | -0.19(-1.29%) |
Oct 29, 2013 | 14.28 | 14.46 | 14.20 | 14.46 | 1,070,688 | +0.16(+1.15%) |
Oct 28, 2013 | 14.16 | 14.33 | 14.14 | 14.29 | 1,186,114 | +0.09(+0.66%) |
Oct 25, 2013 | 14.18 | 14.27 | 13.98 | 14.20 | 1,341,570 | +0.05(+0.39%) |
Oct 24, 2013 | 13.73 | 14.18 | 13.73 | 14.15 | 1,628,177 | +0.42(+3.07%) |
Oct 23, 2013 | 13.48 | 13.74 | 13.25 | 13.72 | 935,261 | +0.21(+1.56%) |
Oct 22, 2013 | 13.62 | 13.64 | 13.44 | 13.51 | 1,199,040 | +0.01(+0.06%) |
Oct 21, 2013 | 13.44 | 13.56 | 13.37 | 13.51 | 1,192,264 | +0.09(+0.70%) |
Oct 18, 2013 | 13.53 | 13.53 | 13.33 | 13.41 | 1,276,405 | +0.05(+0.35%) |
Oct 17, 2013 | 13.00 | 13.43 | 12.98 | 13.37 | 943,502 | +0.35(+2.69%) |
Oct 16, 2013 | 13.18 | 13.21 | 12.98 | 13.02 | 834,869 | -0.12(-0.89%) |
Oct 15, 2013 | 13.09 | 13.30 | 13.08 | 13.13 | 1,047,236 | +0.04(+0.30%) |
Oct 14, 2013 | 12.84 | 13.16 | 12.84 | 13.09 | 1,091,347 | +0.12(+0.96%) |
Oct 11, 2013 | 12.79 | 13.01 | 12.79 | 12.97 | 929,119 | +0.09(+0.73%) |
Oct 10, 2013 | 12.73 | 12.93 | 12.71 | 12.88 | 1,148,761 | +0.30(+2.42%) |
Oct 09, 2013 | 12.74 | 12.74 | 12.51 | 12.57 | 1,328,445 | -0.09(-0.74%) |
Oct 08, 2013 | 12.78 | 12.86 | 12.65 | 12.66 | 945,240 | -0.15(-1.16%) |
Oct 07, 2013 | 12.79 | 12.90 | 12.66 | 12.81 | 1,193,284 | -0.04(-0.30%) |
Oct 04, 2013 | 12.73 | 12.91 | 12.70 | 12.85 | 1,065,554 | +0.12(+0.92%) |
Oct 03, 2013 | 12.93 | 12.99 | 12.72 | 12.74 | 1,081,679 | -0.19(-1.51%) |
Oct 02, 2013 | 12.93 | 13.00 | 12.85 | 12.93 | 1,551,761 | -0.09(-0.66%) |
Oct 01, 2013 | 13.16 | 13.40 | 12.98 | 13.02 | 2,410,661 | -0.19(-1.47%) |
Sep 30, 2013 | 13.05 | 13.30 | 12.98 | 13.21 | 1,220,708 | -0.02(-0.18%) |
Sep 27, 2013 | 13.14 | 13.29 | 13.06 | 13.23 | 954,704 | -0.05(-0.41%) |
Sep 26, 2013 | 13.25 | 13.34 | 13.22 | 13.29 | 822,363 | +0.07(+0.53%) |
Sep 25, 2013 | 13.23 | 13.36 | 13.22 | 13.22 | 808,825 | -0.02(-0.12%) |
Sep 24, 2013 | 13.24 | 13.37 | 13.23 | 13.23 | 1,205,002 | +0.00(+0.00%) |
Sep 23, 2013 | 13.15 | 13.38 | 13.15 | 13.23 | 1,085,456 | +0.05(+0.41%) |
Sep 20, 2013 | 13.25 | 13.27 | 13.09 | 13.18 | 2,253,776 | -0.02(-0.18%) |
Sep 19, 2013 | 13.27 | 13.32 | 13.06 | 13.20 | 895,843 | -0.01(-0.06%) |
Sep 18, 2013 | 13.05 | 13.27 | 12.76 | 13.21 | 1,146,172 | +0.30(+2.29%) |
Sep 17, 2013 | 12.74 | 12.95 | 12.72 | 12.91 | 912,911 | +0.14(+1.10%) |
Sep 16, 2013 | 12.97 | 13.03 | 12.74 | 12.77 | 1,115,903 | +0.09(+0.74%) |
Sep 13, 2013 | 12.91 | 12.94 | 12.65 | 12.68 | 1,024,337 | +0.09(+0.74%) |
Sep 12, 2013 | 12.63 | 12.69 | 12.48 | 12.59 | 899,938 | -0.14(-1.10%) |
Sep 11, 2013 | 12.54 | 12.75 | 12.34 | 12.73 | 1,049,629 | +0.15(+1.18%) |
Sep 10, 2013 | 12.54 | 12.73 | 12.39 | 12.58 | 843,669 | +0.14(+1.13%) |
Sep 09, 2013 | 12.17 | 12.49 | 12.17 | 12.44 | 698,034 | +0.34(+2.77%) |
Sep 06, 2013 | 12.10 | 12.30 | 11.99 | 12.10 | 1,017,407 | +0.07(+0.58%) |
Sep 05, 2013 | 11.73 | 12.46 | 11.73 | 12.03 | 2,105,608 | +0.36(+3.07%) |
Sep 04, 2013 | 11.58 | 11.71 | 11.58 | 11.68 | 719,192 | +0.05(+0.47%) |
Sep 03, 2013 | 11.87 | 11.99 | 11.45 | 11.62 | 1,679,113 | +0.02(+0.20%) |
Aug 30, 2013 | 11.83 | 11.86 | 11.43 | 11.60 | 1,834,611 | -0.26(-2.17%) |
Aug 29, 2013 | 11.91 | 11.94 | 11.78 | 11.85 | 897,379 | -0.06(-0.52%) |
Aug 28, 2013 | 11.99 | 12.03 | 11.84 | 11.92 | 997,222 | -0.09(-0.71%) |
Aug 27, 2013 | 12.21 | 12.28 | 11.98 | 12.00 | 1,102,413 | -0.36(-2.90%) |
Aug 26, 2013 | 12.24 | 12.51 | 12.24 | 12.36 | 862,666 | +0.18(+1.47%) |
Aug 23, 2013 | 12.18 | 12.29 | 12.11 | 12.18 | 487,792 | +0.01(+0.06%) |
Aug 22, 2013 | 11.89 | 12.27 | 11.89 | 12.17 | 513,342 | +0.37(+3.10%) |
Aug 21, 2013 | 12.17 | 12.17 | 11.81 | 11.81 | 1,030,905 | -0.44(-3.56%) |
Aug 20, 2013 | 11.96 | 12.29 | 11.90 | 12.24 | 943,006 | +0.26(+2.15%) |
Aug 19, 2013 | 12.23 | 12.24 | 11.95 | 11.99 | 526,231 | -0.26(-2.10%) |
Aug 16, 2013 | 12.23 | 12.39 | 12.21 | 12.24 | 753,908 | -0.08(-0.63%) |
Aug 15, 2013 | 12.33 | 12.38 | 12.11 | 12.32 | 1,216,973 | -0.12(-0.94%) |
Aug 14, 2013 | 12.51 | 12.63 | 12.41 | 12.44 | 1,158,340 | -0.04(-0.31%) |
Aug 13, 2013 | 12.66 | 12.66 | 12.35 | 12.48 | 897,361 | -0.15(-1.17%) |
Aug 12, 2013 | 12.38 | 12.64 | 12.35 | 12.63 | 830,892 | +0.19(+1.57%) |
Aug 09, 2013 | 12.37 | 12.59 | 12.35 | 12.43 | 1,060,358 | +0.10(+0.82%) |
Aug 08, 2013 | 12.28 | 12.53 | 12.23 | 12.33 | 1,001,747 | +0.15(+1.22%) |
Aug 07, 2013 | 12.13 | 12.25 | 12.06 | 12.18 | 473,672 | +0.02(+0.13%) |
Aug 06, 2013 | 12.19 | 12.22 | 12.10 | 12.17 | 657,988 | -0.07(-0.57%) |
Aug 05, 2013 | 12.28 | 12.46 | 12.14 | 12.24 | 747,291 | -0.05(-0.38%) |
Aug 02, 2013 | 12.35 | 12.41 | 12.15 | 12.28 | 574,305 | -0.07(-0.57%) |