Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 13.41 | 13.53 | 13.37 | 13.37 | 407,375 | -0.04(-0.33%) |
Oct 30, 2013 | 13.63 | 13.63 | 13.41 | 13.41 | 448,458 | -0.19(-1.39%) |
Oct 29, 2013 | 13.52 | 13.63 | 13.51 | 13.60 | 489,600 | +0.09(+0.68%) |
Oct 28, 2013 | 13.45 | 13.54 | 13.40 | 13.51 | 464,784 | +0.07(+0.49%) |
Oct 25, 2013 | 13.35 | 13.45 | 13.31 | 13.44 | 377,192 | +0.15(+1.12%) |
Oct 24, 2013 | 13.24 | 13.32 | 13.19 | 13.29 | 378,313 | +0.05(+0.40%) |
Oct 23, 2013 | 13.11 | 13.26 | 13.11 | 13.24 | 392,933 | +0.09(+0.70%) |
Oct 22, 2013 | 13.20 | 13.26 | 13.10 | 13.15 | 479,636 | -0.05(-0.40%) |
Oct 21, 2013 | 13.29 | 13.29 | 13.16 | 13.20 | 609,775 | -0.07(-0.50%) |
Oct 18, 2013 | 13.30 | 13.30 | 13.11 | 13.27 | 770,639 | +0.00(+0.03%) |
Oct 17, 2013 | 13.16 | 13.30 | 13.10 | 13.26 | 699,512 | +0.09(+0.67%) |
Oct 16, 2013 | 13.14 | 13.30 | 13.10 | 13.17 | 746,338 | +0.04(+0.30%) |
Oct 15, 2013 | 13.22 | 13.26 | 13.12 | 13.13 | 502,387 | -0.10(-0.73%) |
Oct 14, 2013 | 13.43 | 13.43 | 13.09 | 13.23 | 808,084 | -0.28(-2.04%) |
Oct 11, 2013 | 13.23 | 13.54 | 13.21 | 13.51 | 457,409 | +0.22(+1.68%) |
Oct 10, 2013 | 13.13 | 13.37 | 13.10 | 13.28 | 479,732 | +0.26(+1.98%) |
Oct 09, 2013 | 12.99 | 13.15 | 12.96 | 13.02 | 362,512 | +0.03(+0.27%) |
Oct 08, 2013 | 13.03 | 13.11 | 12.98 | 12.99 | 363,077 | -0.04(-0.30%) |
Oct 07, 2013 | 13.05 | 13.12 | 13.01 | 13.03 | 293,991 | -0.12(-0.90%) |
Oct 04, 2013 | 13.04 | 13.19 | 13.01 | 13.15 | 274,080 | +0.11(+0.84%) |
Oct 03, 2013 | 13.20 | 13.22 | 12.97 | 13.04 | 387,319 | -0.15(-1.16%) |
Oct 02, 2013 | 13.12 | 13.22 | 13.11 | 13.19 | 462,512 | -0.02(-0.17%) |
Oct 01, 2013 | 13.09 | 13.21 | 13.08 | 13.21 | 340,367 | +0.02(+0.17%) |
Sep 27, 2013 | 13.05 | 13.21 | 12.99 | 13.19 | 548,665 | +0.05(+0.40%) |
Sep 26, 2013 | 13.12 | 13.20 | 13.04 | 13.14 | 328,607 | +0.07(+0.54%) |
Sep 25, 2013 | 13.12 | 13.20 | 13.04 | 13.07 | 440,813 | +0.00(+0.00%) |
Sep 24, 2013 | 13.03 | 13.13 | 12.97 | 13.07 | 518,821 | +0.02(+0.13%) |
Sep 23, 2013 | 13.02 | 13.09 | 13.00 | 13.05 | 494,272 | +0.04(+0.27%) |
Sep 20, 2013 | 13.04 | 13.09 | 12.99 | 13.02 | 661,806 | +0.01(+0.07%) |
Sep 19, 2013 | 13.08 | 13.11 | 12.99 | 13.01 | 413,207 | -0.07(-0.50%) |
Sep 18, 2013 | 13.05 | 13.12 | 12.94 | 13.07 | 488,894 | +0.05(+0.37%) |
Sep 17, 2013 | 13.05 | 13.06 | 13.00 | 13.02 | 462,666 | +0.02(+0.17%) |
Sep 16, 2013 | 13.05 | 13.08 | 12.98 | 13.00 | 636,580 | +0.01(+0.10%) |
Sep 13, 2013 | 12.98 | 13.00 | 12.94 | 12.99 | 373,871 | +0.05(+0.37%) |
Sep 12, 2013 | 12.94 | 13.00 | 12.90 | 12.94 | 535,325 | +0.00(+0.03%) |
Sep 11, 2013 | 12.96 | 12.98 | 12.84 | 12.94 | 355,710 | -0.00(-0.03%) |
Sep 10, 2013 | 12.94 | 12.94 | 12.86 | 12.94 | 647,552 | +0.09(+0.71%) |
Sep 09, 2013 | 12.83 | 12.92 | 12.81 | 12.85 | 592,127 | +0.02(+0.17%) |
Sep 06, 2013 | 12.90 | 12.94 | 12.75 | 12.83 | 464,618 | -0.03(-0.24%) |
Sep 05, 2013 | 12.92 | 12.92 | 12.82 | 12.86 | 308,745 | -0.06(-0.44%) |
Sep 04, 2013 | 12.78 | 12.96 | 12.76 | 12.92 | 1,155,120 | +0.11(+0.88%) |
Sep 03, 2013 | 12.84 | 12.88 | 12.68 | 12.80 | 569,950 | +0.13(+1.06%) |
Aug 30, 2013 | 12.90 | 12.93 | 12.65 | 12.67 | 1,397,385 | -0.23(-1.75%) |
Aug 29, 2013 | 12.69 | 12.90 | 12.68 | 12.89 | 786,627 | +0.22(+1.75%) |
Aug 28, 2013 | 12.62 | 12.77 | 12.57 | 12.67 | 535,654 | +0.07(+0.52%) |
Aug 27, 2013 | 12.63 | 12.69 | 12.55 | 12.61 | 800,370 | -0.11(-0.89%) |
Aug 26, 2013 | 12.68 | 12.84 | 12.66 | 12.72 | 627,127 | +0.04(+0.34%) |
Aug 23, 2013 | 12.69 | 12.74 | 12.58 | 12.68 | 640,224 | +0.02(+0.14%) |
Aug 22, 2013 | 12.71 | 12.72 | 12.55 | 12.66 | 617,302 | +0.01(+0.07%) |
Aug 21, 2013 | 12.72 | 12.80 | 12.62 | 12.65 | 564,100 | -0.08(-0.62%) |
Aug 20, 2013 | 12.62 | 12.78 | 12.58 | 12.73 | 547,803 | +0.16(+1.25%) |
Aug 19, 2013 | 12.58 | 12.65 | 12.57 | 12.57 | 811,160 | -0.01(-0.09%) |
Aug 16, 2013 | 12.60 | 12.65 | 12.55 | 12.58 | 684,973 | -0.02(-0.17%) |
Aug 15, 2013 | 12.73 | 12.73 | 12.56 | 12.60 | 947,944 | -0.16(-1.25%) |
Aug 14, 2013 | 12.82 | 12.83 | 12.73 | 12.76 | 979,974 | +0.00(+0.00%) |
Aug 13, 2013 | 12.85 | 12.85 | 12.70 | 12.76 | 6,593,970 | -0.68(-5.08%) |
Aug 12, 2013 | 13.41 | 13.51 | 13.33 | 13.45 | 509,575 | +0.06(+0.45%) |
Aug 09, 2013 | 13.33 | 13.46 | 13.24 | 13.39 | 496,223 | +0.06(+0.45%) |
Aug 08, 2013 | 13.29 | 13.37 | 13.21 | 13.33 | 535,619 | +0.10(+0.79%) |
Aug 07, 2013 | 13.26 | 13.30 | 13.15 | 13.22 | 270,897 | -0.03(-0.20%) |
Aug 06, 2013 | 13.34 | 13.40 | 13.24 | 13.25 | 280,699 | -0.11(-0.84%) |
Aug 05, 2013 | 13.42 | 13.43 | 13.18 | 13.36 | 412,694 | -0.03(-0.23%) |
Aug 02, 2013 | 13.32 | 13.39 | 13.25 | 13.39 | 304,289 | +0.13(+0.95%) |