Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 14.23 | 14.36 | 13.86 | 13.90 | 1,109,188 | -0.19(-1.36%) |
Oct 30, 2013 | 14.29 | 14.33 | 13.93 | 14.09 | 911,274 | -0.16(-1.14%) |
Oct 29, 2013 | 14.15 | 14.32 | 14.08 | 14.25 | 774,361 | +0.13(+0.94%) |
Oct 28, 2013 | 14.02 | 14.16 | 13.93 | 14.12 | 615,602 | +0.01(+0.10%) |
Oct 25, 2013 | 14.20 | 14.23 | 14.00 | 14.11 | 912,885 | -0.10(-0.67%) |
Oct 24, 2013 | 14.25 | 14.32 | 14.12 | 14.20 | 602,092 | -0.03(-0.21%) |
Oct 23, 2013 | 13.91 | 14.25 | 13.91 | 14.23 | 1,017,891 | +0.27(+1.95%) |
Oct 22, 2013 | 13.88 | 14.08 | 13.83 | 13.96 | 696,756 | +0.20(+1.44%) |
Oct 21, 2013 | 13.60 | 13.76 | 13.59 | 13.76 | 853,576 | +0.21(+1.58%) |
Oct 18, 2013 | 13.16 | 13.56 | 13.16 | 13.55 | 1,140,062 | +0.49(+3.72%) |
Oct 17, 2013 | 12.91 | 13.11 | 12.91 | 13.06 | 638,924 | +0.13(+0.97%) |
Oct 16, 2013 | 13.03 | 13.07 | 12.92 | 12.93 | 692,661 | +0.10(+0.75%) |
Oct 15, 2013 | 12.98 | 13.02 | 12.80 | 12.84 | 834,707 | -0.14(-1.08%) |
Oct 14, 2013 | 13.04 | 13.08 | 12.88 | 12.98 | 605,116 | -0.13(-1.01%) |
Oct 11, 2013 | 12.90 | 13.22 | 12.90 | 13.11 | 668,880 | +0.19(+1.48%) |
Oct 10, 2013 | 12.78 | 13.11 | 12.78 | 12.92 | 1,010,792 | +0.32(+2.57%) |
Oct 09, 2013 | 12.81 | 12.83 | 12.54 | 12.60 | 710,263 | -0.21(-1.61%) |
Oct 08, 2013 | 12.97 | 13.03 | 12.77 | 12.80 | 568,439 | -0.13(-1.03%) |
Oct 07, 2013 | 13.03 | 13.08 | 12.93 | 12.93 | 433,238 | -0.19(-1.46%) |
Oct 04, 2013 | 12.97 | 13.23 | 12.94 | 13.13 | 462,170 | +0.20(+1.54%) |
Oct 03, 2013 | 13.04 | 13.06 | 12.87 | 12.93 | 428,516 | -0.12(-0.90%) |
Oct 02, 2013 | 12.94 | 13.06 | 12.85 | 13.04 | 408,610 | +0.01(+0.06%) |
Oct 01, 2013 | 12.80 | 13.06 | 12.80 | 13.04 | 443,735 | +0.21(+1.67%) |
Sep 27, 2013 | 12.84 | 12.97 | 12.78 | 12.82 | 431,901 | -0.05(-0.40%) |
Sep 26, 2013 | 12.97 | 13.05 | 12.76 | 12.88 | 504,018 | -0.07(-0.51%) |
Sep 25, 2013 | 12.67 | 12.96 | 12.63 | 12.94 | 883,563 | +0.32(+2.51%) |
Sep 24, 2013 | 12.65 | 12.77 | 12.60 | 12.63 | 803,057 | -0.01(-0.06%) |
Sep 23, 2013 | 12.65 | 12.67 | 12.37 | 12.63 | 1,248,978 | +0.04(+0.29%) |
Sep 20, 2013 | 12.78 | 12.80 | 12.55 | 12.60 | 1,131,192 | -0.11(-0.87%) |
Sep 19, 2013 | 12.80 | 12.86 | 12.61 | 12.71 | 579,671 | -0.03(-0.23%) |
Sep 18, 2013 | 12.65 | 12.85 | 12.60 | 12.74 | 755,891 | +0.10(+0.82%) |
Sep 17, 2013 | 12.68 | 12.76 | 12.46 | 12.63 | 1,578,575 | -0.04(-0.35%) |
Sep 16, 2013 | 12.98 | 12.96 | 12.66 | 12.68 | 835,547 | -0.19(-1.49%) |
Sep 13, 2013 | 12.93 | 12.96 | 12.81 | 12.87 | 362,631 | -0.03(-0.23%) |
Sep 12, 2013 | 12.92 | 13.06 | 12.85 | 12.90 | 414,674 | -0.02(-0.17%) |
Sep 11, 2013 | 12.93 | 13.01 | 12.77 | 12.92 | 628,028 | +0.00(+0.00%) |
Sep 10, 2013 | 12.90 | 12.99 | 12.85 | 12.92 | 776,404 | +0.12(+0.92%) |
Sep 09, 2013 | 12.71 | 12.91 | 12.68 | 12.80 | 1,182,398 | +0.22(+1.76%) |
Sep 06, 2013 | 12.77 | 12.78 | 12.45 | 12.58 | 603,386 | -0.10(-0.81%) |
Sep 05, 2013 | 12.40 | 12.68 | 12.38 | 12.68 | 1,326,736 | +0.30(+2.44%) |
Sep 04, 2013 | 12.23 | 12.46 | 12.19 | 12.38 | 2,600,460 | +0.21(+1.69%) |
Sep 03, 2013 | 12.21 | 12.37 | 12.01 | 12.18 | 1,088,223 | +0.17(+1.41%) |
Aug 30, 2013 | 12.09 | 12.10 | 11.84 | 12.01 | 824,157 | +0.02(+0.18%) |
Aug 29, 2013 | 11.93 | 12.09 | 11.87 | 11.98 | 654,120 | +0.07(+0.62%) |
Aug 28, 2013 | 12.09 | 12.17 | 11.79 | 11.91 | 792,846 | -0.16(-1.31%) |
Aug 27, 2013 | 12.40 | 12.43 | 12.03 | 12.07 | 663,908 | -0.47(-3.78%) |
Aug 26, 2013 | 12.67 | 12.74 | 12.52 | 12.54 | 538,216 | -0.14(-1.09%) |
Aug 23, 2013 | 12.54 | 12.71 | 12.50 | 12.68 | 1,108,412 | +0.24(+1.93%) |
Aug 22, 2013 | 12.03 | 12.46 | 12.03 | 12.44 | 1,638,763 | +0.49(+4.09%) |
Aug 21, 2013 | 12.18 | 12.25 | 11.92 | 11.95 | 658,826 | -0.25(-2.03%) |
Aug 20, 2013 | 11.98 | 12.23 | 11.98 | 12.20 | 554,665 | +0.26(+2.20%) |
Aug 19, 2013 | 12.03 | 12.13 | 11.91 | 11.94 | 591,505 | -0.07(-0.61%) |
Aug 16, 2013 | 11.95 | 12.10 | 11.89 | 12.01 | 524,524 | -0.03(-0.24%) |
Aug 15, 2013 | 12.10 | 12.16 | 11.95 | 12.04 | 606,046 | -0.15(-1.26%) |
Aug 14, 2013 | 12.20 | 12.28 | 12.14 | 12.19 | 464,108 | +0.01(+0.12%) |
Aug 13, 2013 | 12.33 | 12.33 | 11.90 | 12.18 | 721,825 | -0.15(-1.24%) |
Aug 12, 2013 | 12.13 | 12.37 | 12.13 | 12.33 | 544,767 | +0.12(+0.96%) |
Aug 09, 2013 | 12.11 | 12.30 | 12.03 | 12.21 | 470,554 | +0.05(+0.42%) |
Aug 08, 2013 | 12.38 | 12.38 | 11.99 | 12.16 | 448,837 | -0.09(-0.71%) |
Aug 07, 2013 | 12.31 | 12.35 | 11.96 | 12.25 | 607,707 | -0.13(-1.06%) |
Aug 06, 2013 | 13.21 | 13.21 | 12.30 | 12.38 | 690,552 | -0.53(-4.07%) |
Aug 05, 2013 | 12.98 | 13.03 | 12.87 | 12.91 | 472,440 | -0.07(-0.51%) |
Aug 02, 2013 | 12.89 | 12.98 | 12.78 | 12.97 | 339,522 | +0.04(+0.34%) |