Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 13.94 | 14.19 | 13.82 | 14.09 | 3,102,746 | +0.16(+1.15%) |
Oct 30, 2013 | 13.97 | 14.05 | 13.76 | 13.93 | 2,787,636 | -0.07(-0.50%) |
Oct 29, 2013 | 14.06 | 14.14 | 13.84 | 14.00 | 3,583,007 | +0.00(+0.03%) |
Oct 28, 2013 | 14.06 | 14.07 | 13.75 | 13.99 | 0 | -0.07(-0.47%) |
Oct 25, 2013 | 14.24 | 14.29 | 14.00 | 14.06 | 0 | -0.22(-1.54%) |
Oct 24, 2013 | 14.45 | 14.52 | 14.24 | 14.28 | 2,300,689 | -0.16(-1.08%) |
Oct 23, 2013 | 14.19 | 14.49 | 14.01 | 14.44 | 0 | -0.01(-0.05%) |
Oct 22, 2013 | 14.36 | 14.49 | 14.28 | 14.44 | 3,418,312 | +0.12(+0.82%) |
Oct 21, 2013 | 14.19 | 14.40 | 14.16 | 14.33 | 2,868,817 | +0.16(+1.11%) |
Oct 18, 2013 | 14.06 | 14.19 | 13.90 | 14.17 | 3,192,951 | +0.16(+1.12%) |
Oct 17, 2013 | 13.58 | 14.23 | 13.51 | 14.01 | 5,292,180 | +0.53(+3.95%) |
Oct 16, 2013 | 13.79 | 13.85 | 13.46 | 13.48 | 3,826,124 | -0.01(-0.06%) |
Oct 15, 2013 | 13.47 | 13.75 | 13.41 | 13.49 | 2,850,261 | -0.01(-0.06%) |
Oct 14, 2013 | 13.17 | 13.56 | 13.14 | 13.50 | 1,687,267 | +0.22(+1.65%) |
Oct 11, 2013 | 13.17 | 13.30 | 13.10 | 13.28 | 0 | +0.13(+0.95%) |
Oct 10, 2013 | 13.00 | 13.20 | 12.96 | 13.15 | 1,488,148 | +0.32(+2.50%) |
Oct 09, 2013 | 12.97 | 12.98 | 12.74 | 12.83 | 0 | -0.09(-0.73%) |
Oct 08, 2013 | 13.04 | 13.14 | 12.85 | 12.92 | 1,735,982 | -0.09(-0.72%) |
Oct 07, 2013 | 13.06 | 13.18 | 12.96 | 13.02 | 1,617,782 | -0.18(-1.37%) |
Oct 04, 2013 | 13.14 | 13.25 | 13.04 | 13.20 | 0 | +0.09(+0.66%) |
Oct 03, 2013 | 13.31 | 13.39 | 13.06 | 13.11 | 1,966,968 | -0.20(-1.47%) |
Oct 02, 2013 | 13.12 | 13.37 | 13.12 | 13.31 | 0 | +0.05(+0.35%) |
Oct 01, 2013 | 13.06 | 13.36 | 12.98 | 13.26 | 4,114,902 | +0.16(+1.26%) |
Sep 30, 2013 | 12.72 | 13.19 | 12.69 | 13.10 | 2,974,007 | +0.16(+1.27%) |
Sep 27, 2013 | 12.99 | 13.05 | 12.86 | 12.93 | 0 | -0.20(-1.49%) |
Sep 26, 2013 | 13.08 | 13.20 | 13.00 | 13.13 | 1,591,035 | +0.11(+0.84%) |
Sep 25, 2013 | 13.10 | 13.17 | 12.89 | 13.02 | 2,257,179 | +0.12(+0.90%) |
Sep 24, 2013 | 12.89 | 13.08 | 12.87 | 12.90 | 3,057,118 | -0.07(-0.54%) |
Sep 23, 2013 | 13.08 | 13.31 | 12.96 | 12.97 | 3,045,965 | -0.08(-0.60%) |
Sep 20, 2013 | 13.28 | 13.38 | 12.89 | 13.05 | 0 | -0.22(-1.64%) |
Sep 19, 2013 | 13.50 | 13.59 | 13.27 | 13.27 | 2,657,441 | -0.28(-2.06%) |
Sep 18, 2013 | 13.35 | 13.67 | 13.12 | 13.55 | 6,606,344 | +0.13(+0.98%) |
Sep 17, 2013 | 13.11 | 13.43 | 13.07 | 13.41 | 0 | +0.34(+2.62%) |
Sep 16, 2013 | 13.24 | 13.20 | 13.04 | 13.07 | 0 | +0.02(+0.12%) |
Sep 13, 2013 | 13.10 | 13.14 | 13.00 | 13.06 | 0 | +0.02(+0.18%) |
Sep 12, 2013 | 12.98 | 13.10 | 12.92 | 13.03 | 2,671,420 | -0.05(-0.42%) |
Sep 11, 2013 | 12.80 | 13.11 | 12.62 | 13.09 | 3,015,233 | +0.26(+2.06%) |
Sep 10, 2013 | 12.62 | 12.95 | 12.60 | 12.82 | 4,502,353 | +0.33(+2.62%) |
Sep 09, 2013 | 12.15 | 12.54 | 12.13 | 12.50 | 2,475,784 | +0.40(+3.28%) |
Sep 06, 2013 | 12.12 | 12.14 | 11.88 | 12.10 | 0 | +0.06(+0.52%) |
Sep 05, 2013 | 11.95 | 12.15 | 11.76 | 12.04 | 2,322,996 | +0.05(+0.42%) |
Sep 04, 2013 | 11.84 | 12.01 | 11.79 | 11.99 | 2,775,620 | +0.14(+1.22%) |
Sep 03, 2013 | 12.10 | 12.26 | 11.71 | 11.84 | 4,388,035 | -0.03(-0.26%) |
Aug 30, 2013 | 12.14 | 12.17 | 11.84 | 11.87 | 0 | -0.27(-2.24%) |
Aug 29, 2013 | 12.05 | 12.29 | 12.02 | 12.15 | 1,936,232 | +0.08(+0.64%) |
Aug 28, 2013 | 12.03 | 12.17 | 11.97 | 12.07 | 1,474,330 | +0.09(+0.78%) |
Aug 27, 2013 | 12.19 | 12.23 | 11.97 | 11.97 | 2,037,412 | -0.37(-2.96%) |
Aug 26, 2013 | 12.25 | 12.48 | 12.25 | 12.34 | 1,870,484 | +0.07(+0.60%) |
Aug 23, 2013 | 12.49 | 12.54 | 12.20 | 12.27 | 0 | -0.17(-1.34%) |
Aug 22, 2013 | 12.20 | 12.49 | 12.14 | 12.43 | 0 | +0.33(+2.70%) |
Aug 21, 2013 | 12.37 | 12.44 | 12.08 | 12.11 | 0 | -0.32(-2.57%) |
Aug 20, 2013 | 12.22 | 12.53 | 12.21 | 12.43 | 1,999,334 | +0.19(+1.53%) |
Aug 19, 2013 | 12.42 | 12.42 | 12.19 | 12.24 | 1,460,901 | -0.17(-1.38%) |
Aug 16, 2013 | 12.51 | 12.61 | 12.36 | 12.41 | 0 | -0.13(-1.05%) |
Aug 15, 2013 | 12.57 | 12.64 | 12.42 | 12.54 | 2,348,488 | -0.21(-1.65%) |
Aug 14, 2013 | 12.78 | 12.93 | 12.64 | 12.75 | 3,379,619 | +0.16(+1.30%) |
Aug 13, 2013 | 12.77 | 12.82 | 12.54 | 12.59 | 2,113,376 | -0.08(-0.61%) |
Aug 12, 2013 | 12.27 | 12.77 | 12.27 | 12.67 | 3,759,664 | +0.36(+2.91%) |
Aug 09, 2013 | 12.11 | 12.46 | 12.09 | 12.31 | 2,811,249 | +0.24(+2.00%) |
Aug 08, 2013 | 12.06 | 12.17 | 12.01 | 12.07 | 2,533,186 | +0.09(+0.78%) |
Aug 07, 2013 | 12.05 | 12.09 | 11.94 | 11.97 | 1,951,245 | -0.14(-1.16%) |
Aug 06, 2013 | 12.28 | 12.29 | 12.04 | 12.12 | 1,852,888 | -0.19(-1.58%) |
Aug 05, 2013 | 12.25 | 12.40 | 12.24 | 12.31 | 1,977,032 | +0.04(+0.32%) |
Aug 02, 2013 | 12.21 | 12.37 | 12.12 | 12.27 | 1,915,792 | -0.02(-0.13%) |