Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 14.34 | 14.57 | 14.31 | 14.36 | 1,413,595 | +0.04(+0.27%) |
Oct 30, 2013 | 14.49 | 14.54 | 14.29 | 14.32 | 1,045,101 | -0.19(-1.29%) |
Oct 29, 2013 | 14.33 | 14.51 | 14.25 | 14.51 | 1,067,183 | +0.16(+1.14%) |
Oct 28, 2013 | 14.21 | 14.38 | 14.18 | 14.34 | 1,182,232 | +0.09(+0.66%) |
Oct 25, 2013 | 14.23 | 14.32 | 14.03 | 14.25 | 1,337,178 | +0.05(+0.39%) |
Oct 24, 2013 | 13.78 | 14.23 | 13.78 | 14.19 | 1,622,847 | +0.42(+3.07%) |
Oct 23, 2013 | 13.52 | 13.79 | 13.29 | 13.77 | 932,200 | +0.21(+1.56%) |
Oct 22, 2013 | 13.67 | 13.68 | 13.49 | 13.56 | 1,195,115 | +0.01(+0.06%) |
Oct 21, 2013 | 13.49 | 13.61 | 13.42 | 13.55 | 1,188,361 | +0.09(+0.70%) |
Oct 18, 2013 | 13.57 | 13.57 | 13.37 | 13.46 | 1,272,227 | +0.05(+0.35%) |
Oct 17, 2013 | 13.04 | 13.48 | 13.02 | 13.41 | 940,414 | +0.35(+2.69%) |
Oct 16, 2013 | 13.22 | 13.25 | 13.02 | 13.06 | 832,136 | -0.12(-0.89%) |
Oct 15, 2013 | 13.13 | 13.34 | 13.12 | 13.18 | 1,043,808 | +0.04(+0.30%) |
Oct 14, 2013 | 12.88 | 13.20 | 12.88 | 13.14 | 1,087,774 | +0.13(+0.96%) |
Oct 11, 2013 | 12.83 | 13.05 | 12.83 | 13.01 | 926,078 | +0.09(+0.73%) |
Oct 10, 2013 | 12.77 | 12.97 | 12.75 | 12.92 | 1,145,001 | +0.30(+2.42%) |
Oct 09, 2013 | 12.78 | 12.78 | 12.55 | 12.61 | 1,324,097 | -0.09(-0.74%) |
Oct 08, 2013 | 12.82 | 12.90 | 12.69 | 12.71 | 942,146 | -0.15(-1.16%) |
Oct 07, 2013 | 12.83 | 12.94 | 12.70 | 12.86 | 1,189,378 | -0.04(-0.30%) |
Oct 04, 2013 | 12.77 | 12.96 | 12.74 | 12.89 | 1,062,066 | +0.12(+0.92%) |
Oct 03, 2013 | 12.97 | 13.03 | 12.76 | 12.78 | 1,078,138 | -0.20(-1.51%) |
Oct 02, 2013 | 12.97 | 13.04 | 12.89 | 12.97 | 1,546,681 | -0.09(-0.66%) |
Oct 01, 2013 | 13.21 | 13.44 | 13.03 | 13.06 | 2,402,770 | -0.20(-1.48%) |
Sep 30, 2013 | 13.09 | 13.35 | 13.02 | 13.25 | 1,216,712 | -0.02(-0.18%) |
Sep 27, 2013 | 13.18 | 13.33 | 13.11 | 13.28 | 951,578 | -0.05(-0.41%) |
Sep 26, 2013 | 13.29 | 13.38 | 13.26 | 13.33 | 819,671 | +0.07(+0.53%) |
Sep 25, 2013 | 13.28 | 13.40 | 13.26 | 13.26 | 806,177 | -0.02(-0.12%) |
Sep 24, 2013 | 13.29 | 13.41 | 13.27 | 13.28 | 1,201,058 | +0.00(+0.00%) |
Sep 23, 2013 | 13.19 | 13.43 | 13.19 | 13.28 | 1,081,903 | +0.05(+0.41%) |
Sep 20, 2013 | 13.29 | 13.31 | 13.14 | 13.22 | 2,246,398 | -0.02(-0.18%) |
Sep 19, 2013 | 13.31 | 13.36 | 13.11 | 13.25 | 892,910 | -0.01(-0.06%) |
Sep 18, 2013 | 13.10 | 13.31 | 12.80 | 13.25 | 1,142,420 | +0.30(+2.29%) |
Sep 17, 2013 | 12.78 | 13.00 | 12.76 | 12.96 | 909,923 | +0.14(+1.10%) |
Sep 16, 2013 | 13.01 | 13.07 | 12.78 | 12.82 | 1,112,251 | +0.09(+0.74%) |
Sep 13, 2013 | 12.95 | 12.98 | 12.69 | 12.72 | 1,020,984 | +0.09(+0.74%) |
Sep 12, 2013 | 12.68 | 12.73 | 12.52 | 12.63 | 896,992 | -0.14(-1.10%) |
Sep 11, 2013 | 12.58 | 12.79 | 12.38 | 12.77 | 1,046,193 | +0.15(+1.18%) |
Sep 10, 2013 | 12.58 | 12.77 | 12.43 | 12.62 | 840,908 | +0.14(+1.13%) |
Sep 09, 2013 | 12.21 | 12.53 | 12.21 | 12.48 | 695,749 | +0.34(+2.77%) |
Sep 06, 2013 | 12.14 | 12.34 | 12.03 | 12.14 | 1,014,077 | +0.07(+0.58%) |
Sep 05, 2013 | 11.77 | 12.50 | 11.77 | 12.07 | 2,098,716 | +0.36(+3.07%) |
Sep 04, 2013 | 11.62 | 11.74 | 11.62 | 11.71 | 716,838 | +0.05(+0.47%) |
Sep 03, 2013 | 11.91 | 12.03 | 11.49 | 11.66 | 1,673,617 | +0.02(+0.20%) |
Aug 30, 2013 | 11.87 | 11.90 | 11.47 | 11.64 | 1,828,606 | -0.26(-2.17%) |
Aug 29, 2013 | 11.95 | 11.98 | 11.82 | 11.89 | 894,441 | -0.06(-0.52%) |
Aug 28, 2013 | 12.03 | 12.07 | 11.88 | 11.96 | 993,958 | -0.09(-0.71%) |
Aug 27, 2013 | 12.25 | 12.32 | 12.02 | 12.04 | 1,098,805 | -0.36(-2.90%) |
Aug 26, 2013 | 12.28 | 12.55 | 12.28 | 12.40 | 859,843 | +0.18(+1.47%) |
Aug 23, 2013 | 12.22 | 12.33 | 12.15 | 12.22 | 486,195 | +0.01(+0.06%) |
Aug 22, 2013 | 11.93 | 12.31 | 11.93 | 12.21 | 511,661 | +0.37(+3.10%) |
Aug 21, 2013 | 12.21 | 12.21 | 11.85 | 11.85 | 1,027,531 | -0.44(-3.56%) |
Aug 20, 2013 | 11.99 | 12.33 | 11.94 | 12.28 | 939,919 | +0.26(+2.15%) |
Aug 19, 2013 | 12.27 | 12.28 | 11.99 | 12.03 | 524,509 | -0.26(-2.10%) |
Aug 16, 2013 | 12.27 | 12.43 | 12.25 | 12.28 | 751,440 | -0.08(-0.63%) |
Aug 15, 2013 | 12.37 | 12.42 | 12.15 | 12.36 | 1,212,990 | -0.12(-0.94%) |
Aug 14, 2013 | 12.55 | 12.67 | 12.45 | 12.48 | 1,154,548 | -0.04(-0.31%) |
Aug 13, 2013 | 12.71 | 12.71 | 12.39 | 12.52 | 894,423 | -0.15(-1.17%) |
Aug 12, 2013 | 12.42 | 12.68 | 12.39 | 12.67 | 828,173 | +0.20(+1.57%) |
Aug 09, 2013 | 12.41 | 12.64 | 12.39 | 12.47 | 1,056,887 | +0.10(+0.82%) |
Aug 08, 2013 | 12.32 | 12.57 | 12.27 | 12.37 | 998,468 | +0.15(+1.22%) |
Aug 07, 2013 | 12.17 | 12.29 | 12.10 | 12.22 | 472,121 | +0.02(+0.13%) |
Aug 06, 2013 | 12.23 | 12.26 | 12.14 | 12.21 | 655,835 | -0.07(-0.57%) |
Aug 05, 2013 | 12.32 | 12.50 | 12.18 | 12.28 | 744,845 | -0.05(-0.38%) |
Aug 02, 2013 | 12.39 | 12.45 | 12.19 | 12.32 | 572,426 | -0.07(-0.57%) |