Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.19 | 12.32 | 11.80 | 11.80 | 818,864 | -0.82(-6.50%) |
Oct 30, 2013 | 12.68 | 12.88 | 12.19 | 12.62 | 649,585 | +0.28(+2.27%) |
Oct 29, 2013 | 12.71 | 12.73 | 12.26 | 12.34 | 629,737 | -0.38(-2.99%) |
Oct 28, 2013 | 13.06 | 13.06 | 12.65 | 12.72 | 311,135 | -0.28(-2.15%) |
Oct 25, 2013 | 12.64 | 13.02 | 12.53 | 13.00 | 459,260 | +0.24(+1.88%) |
Oct 24, 2013 | 12.28 | 12.87 | 12.25 | 12.76 | 476,647 | +0.81(+6.78%) |
Oct 23, 2013 | 12.31 | 12.50 | 11.88 | 11.95 | 464,677 | -0.43(-3.47%) |
Oct 22, 2013 | 12.19 | 12.78 | 12.19 | 12.38 | 493,448 | +0.43(+3.60%) |
Oct 21, 2013 | 11.77 | 12.00 | 11.75 | 11.95 | 305,211 | +0.31(+2.66%) |
Oct 18, 2013 | 11.75 | 12.02 | 11.49 | 11.64 | 317,821 | -0.16(-1.36%) |
Oct 17, 2013 | 11.32 | 12.04 | 11.30 | 11.80 | 553,431 | +0.91(+8.36%) |
Oct 16, 2013 | 11.29 | 11.30 | 10.87 | 10.89 | 411,001 | -0.36(-3.20%) |
Oct 15, 2013 | 10.88 | 11.33 | 10.86 | 11.25 | 282,966 | +0.17(+1.53%) |
Oct 11, 2013 | 11.08 | 11.08 | 11.08 | 0 | -0.28(-2.46%) | |
Oct 10, 2013 | 11.34 | 11.69 | 11.32 | 11.36 | 963,319 | +0.08(+0.71%) |
Oct 09, 2013 | 11.17 | 11.52 | 10.88 | 11.28 | 394,246 | -0.03(-0.27%) |
Oct 08, 2013 | 11.78 | 11.98 | 11.28 | 11.31 | 325,295 | -0.48(-4.07%) |
Oct 07, 2013 | 11.74 | 12.06 | 11.71 | 11.79 | 557,855 | +0.19(+1.64%) |
Oct 04, 2013 | 11.75 | 11.79 | 11.50 | 11.60 | 274,420 | -0.08(-0.68%) |
Oct 03, 2013 | 11.92 | 12.09 | 11.67 | 11.68 | 282,232 | -0.27(-2.26%) |
Oct 02, 2013 | 12.03 | 12.43 | 11.88 | 11.95 | 451,579 | +0.02(+0.17%) |
Oct 01, 2013 | 11.80 | 12.14 | 11.76 | 11.93 | 425,607 | -0.66(-5.24%) |
Sep 27, 2013 | 12.83 | 13.18 | 12.50 | 12.59 | 334,634 | -0.10(-0.79%) |
Sep 26, 2013 | 13.09 | 13.29 | 12.57 | 12.69 | 316,768 | -0.41(-3.13%) |
Sep 25, 2013 | 12.88 | 13.37 | 12.84 | 13.10 | 476,704 | +0.33(+2.58%) |
Sep 24, 2013 | 12.74 | 13.04 | 12.38 | 12.77 | 551,613 | -0.07(-0.55%) |
Sep 23, 2013 | 13.45 | 13.63 | 12.81 | 12.84 | 1,025,602 | -0.79(-5.80%) |
Sep 20, 2013 | 13.88 | 13.90 | 13.18 | 13.63 | 797,467 | -0.60(-4.22%) |
Sep 19, 2013 | 14.61 | 14.75 | 13.86 | 14.23 | 824,556 | -0.15(-1.04%) |
Sep 18, 2013 | 12.85 | 14.58 | 12.49 | 14.38 | 980,917 | +1.40(+10.79%) |
Sep 17, 2013 | 12.94 | 13.07 | 12.83 | 12.98 | 529,618 | +0.10(+0.78%) |
Sep 16, 2013 | 13.25 | 13.32 | 12.82 | 12.88 | 488,972 | -0.37(-2.79%) |
Sep 13, 2013 | 13.01 | 13.38 | 12.84 | 13.25 | 404,878 | +0.14(+1.07%) |
Sep 12, 2013 | 13.70 | 13.70 | 13.07 | 13.11 | 524,387 | -1.01(-7.15%) |
Sep 11, 2013 | 14.11 | 14.27 | 13.80 | 14.12 | 429,982 | +0.11(+0.79%) |
Sep 10, 2013 | 13.92 | 14.16 | 13.73 | 14.01 | 571,376 | -0.45(-3.11%) |
Sep 09, 2013 | 14.78 | 14.92 | 14.45 | 14.46 | 332,800 | -0.38(-2.56%) |
Sep 06, 2013 | 14.86 | 15.01 | 14.59 | 14.84 | 386,043 | +0.19(+1.30%) |
Sep 05, 2013 | 15.15 | 15.16 | 14.56 | 14.65 | 605,761 | -0.68(-4.44%) |
Sep 04, 2013 | 15.08 | 15.39 | 15.00 | 15.33 | 379,229 | -0.06(-0.39%) |
Sep 03, 2013 | 15.44 | 15.69 | 15.24 | 15.39 | 325,334 | +0.47(+3.15%) |
Aug 30, 2013 | 14.92 | 14.92 | 14.92 | 0 | -0.18(-1.19%) | |
Aug 29, 2013 | 15.08 | 15.36 | 14.51 | 15.10 | 570,948 | -0.02(-0.13%) |
Aug 28, 2013 | 15.75 | 16.12 | 15.02 | 15.12 | 599,562 | -0.46(-2.95%) |
Aug 27, 2013 | 17.00 | 17.23 | 15.51 | 15.58 | 882,696 | -0.95(-5.75%) |
Aug 26, 2013 | 16.39 | 16.88 | 16.38 | 16.53 | 507,499 | +0.35(+2.16%) |
Aug 23, 2013 | 15.88 | 16.49 | 15.82 | 16.18 | 522,299 | +0.33(+2.08%) |
Aug 22, 2013 | 15.63 | 16.08 | 15.63 | 15.85 | 355,179 | +0.60(+3.93%) |
Aug 21, 2013 | 15.68 | 15.79 | 15.20 | 15.25 | 511,743 | -0.53(-3.36%) |
Aug 20, 2013 | 15.08 | 16.08 | 15.07 | 15.78 | 579,222 | +0.82(+5.48%) |
Aug 19, 2013 | 15.22 | 15.52 | 14.85 | 14.96 | 631,027 | -0.37(-2.41%) |
Aug 16, 2013 | 15.85 | 15.95 | 15.03 | 15.33 | 731,750 | -0.36(-2.29%) |
Aug 15, 2013 | 14.80 | 15.87 | 14.64 | 15.69 | 1,213,864 | +0.84(+5.66%) |
Aug 14, 2013 | 13.72 | 14.88 | 13.65 | 14.85 | 862,897 | +1.26(+9.27%) |
Aug 13, 2013 | 13.91 | 13.91 | 13.21 | 13.59 | 598,814 | -0.14(-1.02%) |
Aug 12, 2013 | 13.86 | 14.10 | 13.61 | 13.73 | 489,856 | +0.53(+4.02%) |
Aug 09, 2013 | 12.83 | 13.33 | 12.60 | 13.20 | 558,248 | +0.53(+4.18%) |
Aug 08, 2013 | 12.20 | 12.79 | 12.18 | 12.67 | 794,106 | +0.69(+5.76%) |
Aug 07, 2013 | 11.87 | 12.20 | 11.85 | 11.98 | 393,999 | +0.03(+0.25%) |
Aug 06, 2013 | 12.14 | 12.70 | 11.83 | 11.95 | 529,572 | -0.75(-5.91%) |
Aug 02, 2013 | 12.70 | 12.70 | 12.70 | 0 | -0.33(-2.53%) |