Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.29 | 12.46 | 11.13 | 11.28 | 0 | -1.04(-8.44%) |
Oct 30, 2013 | 12.99 | 13.00 | 12.25 | 12.32 | 263,014 | -0.48(-3.75%) |
Oct 29, 2013 | 12.83 | 12.87 | 12.60 | 12.80 | 0 | +0.01(+0.08%) |
Oct 28, 2013 | 12.89 | 12.98 | 12.62 | 12.79 | 0 | -0.10(-0.78%) |
Oct 25, 2013 | 12.65 | 13.11 | 12.64 | 12.89 | 0 | +0.26(+2.06%) |
Oct 24, 2013 | 12.73 | 12.87 | 12.56 | 12.63 | 251,221 | -0.05(-0.39%) |
Oct 23, 2013 | 13.08 | 13.18 | 12.67 | 12.68 | 0 | -0.39(-2.98%) |
Oct 22, 2013 | 13.07 | 13.31 | 12.93 | 13.07 | 282,314 | -0.06(-0.46%) |
Oct 21, 2013 | 13.48 | 13.50 | 13.07 | 13.13 | 201,690 | -0.31(-2.31%) |
Oct 18, 2013 | 13.56 | 13.68 | 13.18 | 13.44 | 252,493 | -0.01(-0.07%) |
Oct 17, 2013 | 13.66 | 13.69 | 13.38 | 13.45 | 113,875 | -0.26(-1.90%) |
Oct 16, 2013 | 13.75 | 13.82 | 13.30 | 13.71 | 145,216 | +0.04(+0.29%) |
Oct 15, 2013 | 14.26 | 14.43 | 13.63 | 13.67 | 206,692 | -0.60(-4.20%) |
Oct 14, 2013 | 14.25 | 14.33 | 14.01 | 14.27 | 188,208 | +0.00(+0.00%) |
Oct 11, 2013 | 13.55 | 14.32 | 13.55 | 14.27 | 0 | +0.69(+5.08%) |
Oct 10, 2013 | 13.39 | 13.60 | 13.27 | 13.58 | 177,012 | +0.31(+2.34%) |
Oct 09, 2013 | 13.48 | 13.50 | 13.20 | 13.27 | 0 | -0.20(-1.48%) |
Oct 08, 2013 | 13.33 | 13.59 | 13.18 | 13.47 | 264,264 | +0.16(+1.20%) |
Oct 07, 2013 | 13.46 | 13.50 | 13.10 | 13.31 | 0 | -0.15(-1.11%) |
Oct 04, 2013 | 13.16 | 13.80 | 13.16 | 13.46 | 0 | +0.26(+1.97%) |
Oct 03, 2013 | 13.28 | 13.37 | 13.07 | 13.20 | 0 | -0.05(-0.38%) |
Oct 02, 2013 | 13.36 | 13.48 | 13.02 | 13.25 | 157,019 | -0.16(-1.19%) |
Oct 01, 2013 | 12.89 | 13.42 | 12.87 | 13.41 | 157,872 | +0.54(+4.20%) |
Sep 30, 2013 | 13.00 | 13.00 | 12.65 | 12.87 | 0 | -0.24(-1.83%) |
Sep 27, 2013 | 13.00 | 13.22 | 12.93 | 13.11 | 0 | +0.09(+0.69%) |
Sep 26, 2013 | 13.05 | 13.25 | 12.92 | 13.02 | 95,821 | +0.01(+0.08%) |
Sep 25, 2013 | 13.43 | 13.47 | 13.00 | 13.01 | 114,958 | -0.44(-3.27%) |
Sep 24, 2013 | 13.19 | 13.50 | 13.00 | 13.45 | 209,823 | +0.31(+2.36%) |
Sep 23, 2013 | 13.15 | 13.30 | 12.95 | 13.14 | 185,276 | +0.02(+0.15%) |
Sep 20, 2013 | 13.40 | 13.50 | 13.10 | 13.12 | 0 | -0.35(-2.60%) |
Sep 19, 2013 | 13.31 | 13.57 | 13.05 | 13.47 | 214,566 | +0.23(+1.74%) |
Sep 18, 2013 | 13.03 | 13.39 | 12.85 | 13.24 | 0 | +0.25(+1.92%) |
Sep 17, 2013 | 13.13 | 13.19 | 12.89 | 12.99 | 0 | -0.09(-0.69%) |
Sep 16, 2013 | 13.33 | 13.26 | 12.98 | 13.08 | 0 | -0.18(-1.36%) |
Sep 13, 2013 | 13.29 | 13.42 | 13.18 | 13.26 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 13.38 | 13.42 | 12.98 | 13.26 | 0 | -0.15(-1.12%) |
Sep 11, 2013 | 13.49 | 13.68 | 13.25 | 13.41 | 0 | -0.11(-0.81%) |
Sep 10, 2013 | 12.99 | 13.68 | 12.78 | 13.52 | 321,259 | +0.56(+4.32%) |
Sep 09, 2013 | 12.99 | 13.22 | 12.57 | 12.96 | 0 | -0.02(-0.15%) |
Sep 06, 2013 | 13.42 | 13.47 | 12.77 | 12.98 | 0 | -0.37(-2.77%) |
Sep 05, 2013 | 13.53 | 13.76 | 13.28 | 13.35 | 0 | -0.19(-1.40%) |
Sep 04, 2013 | 14.12 | 14.12 | 13.50 | 13.54 | 0 | -0.55(-3.90%) |
Sep 03, 2013 | 14.11 | 14.38 | 13.66 | 14.09 | 0 | +0.05(+0.36%) |
Aug 30, 2013 | 14.32 | 14.49 | 13.85 | 14.04 | 0 | -0.27(-1.89%) |
Aug 29, 2013 | 14.38 | 14.42 | 14.11 | 14.31 | 110,819 | -0.02(-0.14%) |
Aug 28, 2013 | 14.45 | 14.68 | 14.16 | 14.33 | 0 | -0.12(-0.83%) |
Aug 27, 2013 | 14.76 | 14.90 | 14.26 | 14.45 | 307,140 | -0.42(-2.82%) |
Aug 26, 2013 | 14.30 | 15.02 | 14.25 | 14.87 | 0 | +0.61(+4.28%) |
Aug 23, 2013 | 14.36 | 14.60 | 14.16 | 14.26 | 0 | -0.02(-0.14%) |
Aug 22, 2013 | 14.51 | 14.71 | 14.15 | 14.28 | 173,704 | -0.21(-1.45%) |
Aug 21, 2013 | 14.84 | 14.95 | 14.46 | 14.49 | 0 | -0.44(-2.95%) |
Aug 20, 2013 | 15.00 | 15.17 | 14.82 | 14.93 | 133,996 | -0.10(-0.67%) |
Aug 19, 2013 | 15.08 | 15.31 | 14.95 | 15.03 | 222,717 | +0.03(+0.20%) |
Aug 16, 2013 | 14.91 | 15.25 | 14.76 | 15.00 | 0 | +0.03(+0.20%) |
Aug 15, 2013 | 14.67 | 15.17 | 14.40 | 14.97 | 265,922 | +0.17(+1.15%) |
Aug 14, 2013 | 14.67 | 14.81 | 14.41 | 14.80 | 324,256 | +0.17(+1.16%) |
Aug 13, 2013 | 14.62 | 14.79 | 14.40 | 14.63 | 158,942 | +0.11(+0.76%) |
Aug 12, 2013 | 14.16 | 14.80 | 14.16 | 14.52 | 252,331 | +0.36(+2.54%) |
Aug 09, 2013 | 14.80 | 15.14 | 14.02 | 14.16 | 428,755 | -0.75(-5.03%) |
Aug 08, 2013 | 15.41 | 15.42 | 14.62 | 14.91 | 402,452 | -0.36(-2.36%) |
Aug 07, 2013 | 15.13 | 15.49 | 15.11 | 15.27 | 134,840 | +0.15(+0.99%) |
Aug 06, 2013 | 14.90 | 15.42 | 14.76 | 15.12 | 218,458 | +0.22(+1.48%) |
Aug 05, 2013 | 15.03 | 15.34 | 14.52 | 14.90 | 204,935 | -0.13(-0.86%) |
Aug 02, 2013 | 15.42 | 15.42 | 14.80 | 15.03 | 232,309 | -0.41(-2.66%) |