Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 14.61 | 14.68 | 14.19 | 14.52 | 0 | -0.10(-0.68%) |
Oct 30, 2013 | 14.86 | 15.01 | 14.61 | 14.62 | 67,514 | -0.22(-1.46%) |
Oct 29, 2013 | 14.86 | 14.89 | 14.66 | 14.84 | 0 | -0.01(-0.06%) |
Oct 28, 2013 | 15.04 | 15.14 | 14.75 | 14.85 | 0 | -0.14(-0.96%) |
Oct 25, 2013 | 14.93 | 15.04 | 14.76 | 14.99 | 0 | +0.13(+0.85%) |
Oct 24, 2013 | 14.76 | 15.04 | 14.69 | 14.86 | 59,821 | +0.05(+0.37%) |
Oct 23, 2013 | 14.71 | 14.90 | 14.51 | 14.81 | 0 | +0.03(+0.18%) |
Oct 22, 2013 | 14.94 | 15.04 | 14.67 | 14.78 | 106,555 | -0.08(-0.55%) |
Oct 21, 2013 | 14.96 | 15.21 | 14.82 | 14.86 | 70,346 | -0.10(-0.66%) |
Oct 18, 2013 | 14.82 | 15.03 | 14.67 | 14.96 | 62,689 | +0.27(+1.84%) |
Oct 17, 2013 | 14.58 | 14.89 | 14.35 | 14.69 | 94,116 | +0.09(+0.62%) |
Oct 16, 2013 | 14.77 | 14.77 | 14.49 | 14.60 | 53,433 | -0.09(-0.61%) |
Oct 15, 2013 | 14.58 | 14.86 | 14.45 | 14.69 | 111,388 | +0.02(+0.12%) |
Oct 14, 2013 | 14.41 | 14.86 | 14.11 | 14.67 | 131,128 | +0.13(+0.87%) |
Oct 11, 2013 | 14.34 | 14.67 | 14.17 | 14.55 | 0 | +0.13(+0.88%) |
Oct 10, 2013 | 14.10 | 14.49 | 13.99 | 14.42 | 110,569 | +0.51(+3.70%) |
Oct 09, 2013 | 13.91 | 14.04 | 13.66 | 13.91 | 113,527 | +0.06(+0.46%) |
Oct 08, 2013 | 13.99 | 14.06 | 13.66 | 13.84 | 126,799 | -0.18(-1.29%) |
Oct 07, 2013 | 14.18 | 14.34 | 14.01 | 14.02 | 0 | -0.23(-1.65%) |
Oct 04, 2013 | 14.07 | 14.44 | 13.99 | 14.26 | 0 | +0.15(+1.09%) |
Oct 03, 2013 | 14.20 | 14.30 | 13.96 | 14.11 | 0 | -0.16(-1.14%) |
Oct 02, 2013 | 14.32 | 14.45 | 14.18 | 14.27 | 103,243 | -0.07(-0.50%) |
Oct 01, 2013 | 14.07 | 14.48 | 14.05 | 14.34 | 199,440 | +0.29(+2.06%) |
Sep 30, 2013 | 13.78 | 14.13 | 13.73 | 14.05 | 0 | +0.23(+1.63%) |
Sep 27, 2013 | 13.85 | 14.21 | 13.76 | 13.83 | 0 | -0.03(-0.20%) |
Sep 26, 2013 | 13.79 | 13.95 | 13.54 | 13.85 | 148,232 | +0.06(+0.46%) |
Sep 25, 2013 | 13.54 | 14.02 | 13.46 | 13.79 | 164,158 | +0.24(+1.80%) |
Sep 24, 2013 | 13.69 | 13.73 | 13.51 | 13.55 | 189,515 | -0.19(-1.38%) |
Sep 23, 2013 | 14.01 | 14.15 | 13.58 | 13.74 | 176,523 | -0.07(-0.52%) |
Sep 20, 2013 | 14.20 | 14.20 | 13.80 | 13.81 | 0 | -0.33(-2.30%) |
Sep 19, 2013 | 13.82 | 14.22 | 13.71 | 14.13 | 116,637 | +0.35(+2.56%) |
Sep 18, 2013 | 13.79 | 14.07 | 13.63 | 13.78 | 0 | -0.03(-0.20%) |
Sep 17, 2013 | 13.56 | 13.90 | 13.55 | 13.81 | 0 | +0.24(+1.80%) |
Sep 16, 2013 | 13.78 | 13.90 | 13.49 | 13.56 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 13.58 | 13.67 | 12.94 | 13.56 | 0 | +0.06(+0.47%) |
Sep 12, 2013 | 13.63 | 13.78 | 13.32 | 13.50 | 0 | -0.10(-0.73%) |
Sep 11, 2013 | 13.71 | 13.77 | 13.47 | 13.60 | 0 | -0.11(-0.79%) |
Sep 10, 2013 | 13.10 | 13.73 | 13.09 | 13.71 | 204,529 | +0.62(+4.76%) |
Sep 09, 2013 | 13.18 | 13.18 | 12.80 | 13.09 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 13.32 | 13.55 | 12.95 | 13.09 | 0 | -0.06(-0.48%) |
Sep 05, 2013 | 13.01 | 13.23 | 12.96 | 13.15 | 0 | +0.20(+1.53%) |
Sep 04, 2013 | 12.70 | 13.02 | 12.65 | 12.95 | 0 | +0.23(+1.85%) |
Sep 03, 2013 | 12.71 | 13.08 | 12.36 | 12.71 | 0 | +0.24(+1.95%) |
Aug 30, 2013 | 12.71 | 12.89 | 12.45 | 12.47 | 0 | -0.29(-2.26%) |
Aug 29, 2013 | 12.62 | 12.80 | 12.62 | 12.76 | 30,796 | +0.07(+0.57%) |
Aug 28, 2013 | 12.68 | 12.92 | 12.64 | 12.69 | 0 | +0.05(+0.43%) |
Aug 27, 2013 | 12.62 | 12.76 | 12.57 | 12.63 | 64,688 | -0.13(-1.06%) |
Aug 26, 2013 | 12.87 | 12.87 | 12.60 | 12.77 | 0 | -0.10(-0.77%) |
Aug 23, 2013 | 12.78 | 12.89 | 12.62 | 12.87 | 0 | +0.05(+0.42%) |
Aug 22, 2013 | 12.46 | 12.92 | 12.14 | 12.81 | 76,020 | +0.40(+3.26%) |
Aug 21, 2013 | 12.35 | 12.57 | 12.32 | 12.41 | 0 | +0.00(+0.00%) |
Aug 20, 2013 | 12.20 | 12.54 | 12.07 | 12.41 | 44,004 | +0.25(+2.07%) |
Aug 19, 2013 | 12.20 | 12.39 | 12.15 | 12.16 | 64,917 | +0.00(+0.00%) |
Aug 16, 2013 | 12.02 | 12.32 | 12.02 | 12.16 | 0 | +0.07(+0.59%) |
Aug 15, 2013 | 11.96 | 12.18 | 11.96 | 12.09 | 84,033 | -0.02(-0.15%) |
Aug 14, 2013 | 12.21 | 12.21 | 12.05 | 12.10 | 76,105 | -0.07(-0.59%) |
Aug 13, 2013 | 12.11 | 12.21 | 12.06 | 12.18 | 37,229 | +0.11(+0.89%) |
Aug 12, 2013 | 11.73 | 12.18 | 11.73 | 12.07 | 95,997 | +0.15(+1.28%) |
Aug 09, 2013 | 11.80 | 12.09 | 11.72 | 11.91 | 39,435 | +0.09(+0.76%) |
Aug 08, 2013 | 11.29 | 12.04 | 11.29 | 11.82 | 67,452 | +0.59(+5.28%) |
Aug 07, 2013 | 11.13 | 11.26 | 11.01 | 11.23 | 150,724 | +0.21(+1.88%) |
Aug 06, 2013 | 11.15 | 11.15 | 10.47 | 11.02 | 383,449 | -0.15(-1.37%) |
Aug 05, 2013 | 11.11 | 11.33 | 11.11 | 11.18 | 40,995 | +0.03(+0.24%) |
Aug 02, 2013 | 11.05 | 11.17 | 10.95 | 11.15 | 24,204 | +0.02(+0.16%) |