Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.58 | 12.73 | 12.39 | 12.40 | 451,564 | -0.14(-1.12%) |
Oct 30, 2013 | 12.83 | 12.85 | 12.51 | 12.54 | 323,888 | -0.24(-1.88%) |
Oct 29, 2013 | 12.68 | 12.81 | 12.63 | 12.78 | 311,053 | +0.05(+0.39%) |
Oct 28, 2013 | 12.55 | 12.93 | 12.53 | 12.73 | 1,195,948 | +0.24(+1.92%) |
Oct 25, 2013 | 12.92 | 12.99 | 12.44 | 12.49 | 442,377 | -0.40(-3.10%) |
Oct 24, 2013 | 13.13 | 13.21 | 12.80 | 12.89 | 309,371 | -0.24(-1.83%) |
Oct 23, 2013 | 13.33 | 13.54 | 13.09 | 13.13 | 229,549 | -0.31(-2.31%) |
Oct 22, 2013 | 13.51 | 13.64 | 13.33 | 13.44 | 206,849 | -0.07(-0.52%) |
Oct 21, 2013 | 13.85 | 13.85 | 13.50 | 13.51 | 285,930 | -0.34(-2.45%) |
Oct 18, 2013 | 13.79 | 13.89 | 13.76 | 13.85 | 208,829 | +0.21(+1.54%) |
Oct 17, 2013 | 13.55 | 13.71 | 13.44 | 13.64 | 217,522 | +0.05(+0.37%) |
Oct 16, 2013 | 13.53 | 13.85 | 13.52 | 13.59 | 287,486 | +0.12(+0.89%) |
Oct 15, 2013 | 13.62 | 13.62 | 13.32 | 13.47 | 357,552 | -0.15(-1.10%) |
Oct 14, 2013 | 12.79 | 13.67 | 12.79 | 13.62 | 311,606 | +0.79(+6.16%) |
Oct 11, 2013 | 12.68 | 12.85 | 12.68 | 12.83 | 727,837 | +0.07(+0.55%) |
Oct 10, 2013 | 12.98 | 13.07 | 12.70 | 12.76 | 553,561 | +0.01(+0.08%) |
Oct 09, 2013 | 12.92 | 12.94 | 12.67 | 12.75 | 416,745 | -0.09(-0.70%) |
Oct 08, 2013 | 12.11 | 12.88 | 12.11 | 12.84 | 687,767 | +0.69(+5.68%) |
Oct 07, 2013 | 13.26 | 13.41 | 11.30 | 12.15 | 1,491,502 | -1.25(-9.33%) |
Oct 04, 2013 | 13.61 | 13.70 | 13.39 | 13.40 | 111,252 | -0.24(-1.76%) |
Oct 03, 2013 | 13.63 | 13.81 | 13.46 | 13.64 | 214,497 | -0.05(-0.37%) |
Oct 02, 2013 | 13.46 | 13.79 | 13.41 | 13.69 | 199,860 | +0.17(+1.26%) |
Oct 01, 2013 | 13.76 | 13.87 | 13.48 | 13.52 | 425,286 | -0.24(-1.74%) |
Sep 30, 2013 | 13.95 | 14.00 | 13.60 | 13.76 | 326,778 | -0.29(-2.06%) |
Sep 27, 2013 | 14.09 | 14.21 | 13.99 | 14.05 | 231,120 | -0.15(-1.06%) |
Sep 26, 2013 | 14.03 | 14.21 | 13.98 | 14.20 | 190,954 | +0.22(+1.57%) |
Sep 25, 2013 | 14.11 | 14.23 | 13.92 | 13.98 | 180,703 | -0.15(-1.06%) |
Sep 24, 2013 | 14.28 | 14.31 | 13.97 | 14.13 | 281,290 | -0.13(-0.91%) |
Sep 23, 2013 | 14.00 | 14.32 | 13.92 | 14.26 | 279,799 | +0.28(+2.00%) |
Sep 20, 2013 | 14.04 | 14.15 | 13.87 | 13.98 | 353,732 | -0.03(-0.21%) |
Sep 19, 2013 | 14.06 | 14.06 | 13.73 | 14.01 | 114,551 | -0.04(-0.28%) |
Sep 18, 2013 | 14.21 | 14.21 | 13.80 | 14.05 | 116,966 | -0.17(-1.20%) |
Sep 17, 2013 | 13.97 | 14.25 | 13.93 | 14.22 | 153,989 | +0.26(+1.86%) |
Sep 16, 2013 | 14.22 | 14.21 | 13.90 | 13.96 | 165,257 | -0.14(-0.99%) |
Sep 13, 2013 | 13.78 | 14.10 | 13.69 | 14.10 | 193,080 | +0.40(+2.92%) |
Sep 12, 2013 | 13.81 | 13.88 | 13.60 | 13.70 | 148,327 | -0.08(-0.58%) |
Sep 11, 2013 | 13.94 | 14.00 | 13.66 | 13.78 | 386,764 | -0.20(-1.43%) |
Sep 10, 2013 | 14.10 | 14.10 | 13.90 | 13.98 | 152,049 | -0.02(-0.14%) |
Sep 09, 2013 | 13.78 | 14.03 | 13.55 | 14.00 | 240,504 | +0.22(+1.60%) |
Sep 06, 2013 | 13.99 | 13.99 | 13.61 | 13.78 | 245,992 | -0.15(-1.08%) |
Sep 05, 2013 | 13.88 | 14.00 | 13.79 | 13.93 | 203,136 | +0.05(+0.36%) |
Sep 04, 2013 | 13.77 | 13.90 | 13.68 | 13.88 | 187,781 | +0.11(+0.80%) |
Sep 03, 2013 | 13.78 | 13.96 | 13.55 | 13.77 | 181,786 | +0.17(+1.25%) |
Aug 30, 2013 | 14.03 | 14.10 | 13.50 | 13.60 | 216,632 | -0.47(-3.34%) |
Aug 29, 2013 | 13.89 | 14.19 | 13.85 | 14.07 | 189,726 | +0.16(+1.15%) |
Aug 28, 2013 | 13.98 | 14.17 | 13.88 | 13.91 | 195,490 | -0.01(-0.07%) |
Aug 27, 2013 | 14.12 | 14.36 | 13.85 | 13.92 | 273,811 | -0.44(-3.06%) |
Aug 26, 2013 | 14.37 | 14.49 | 14.15 | 14.36 | 272,840 | -0.01(-0.07%) |
Aug 23, 2013 | 14.70 | 14.70 | 14.26 | 14.37 | 208,266 | -0.33(-2.24%) |
Aug 22, 2013 | 14.79 | 14.87 | 14.64 | 14.70 | 618,030 | -0.04(-0.27%) |
Aug 21, 2013 | 14.64 | 14.93 | 14.61 | 14.74 | 282,436 | -0.01(-0.07%) |
Aug 20, 2013 | 14.50 | 14.86 | 14.35 | 14.75 | 220,662 | +0.31(+2.15%) |
Aug 19, 2013 | 14.66 | 14.81 | 14.40 | 14.44 | 234,458 | -0.28(-1.90%) |
Aug 16, 2013 | 14.38 | 14.92 | 14.38 | 14.72 | 502,048 | +0.25(+1.73%) |
Aug 15, 2013 | 15.04 | 15.13 | 14.33 | 14.47 | 527,938 | -0.78(-5.11%) |
Aug 14, 2013 | 15.52 | 15.76 | 15.22 | 15.25 | 477,540 | -0.20(-1.29%) |
Aug 13, 2013 | 15.48 | 15.60 | 15.31 | 15.45 | 345,143 | -0.01(-0.06%) |
Aug 12, 2013 | 15.40 | 15.61 | 15.35 | 15.46 | 349,108 | -0.02(-0.13%) |
Aug 09, 2013 | 16.00 | 16.20 | 15.43 | 15.48 | 360,657 | -0.09(-0.58%) |
Aug 08, 2013 | 15.80 | 15.93 | 15.55 | 15.57 | 144,920 | -0.11(-0.70%) |
Aug 07, 2013 | 15.98 | 16.20 | 15.61 | 15.68 | 304,618 | -0.32(-2.00%) |
Aug 06, 2013 | 15.90 | 16.14 | 15.70 | 16.00 | 489,671 | +0.10(+0.63%) |
Aug 05, 2013 | 14.77 | 16.05 | 14.71 | 15.90 | 1,047,450 | +1.33(+9.13%) |
Aug 02, 2013 | 14.91 | 14.92 | 13.99 | 14.57 | 523,033 | -0.42(-2.80%) |