Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 15.42 | 16.27 | 15.06 | 16.01 | 0 | +0.76(+4.98%) |
Oct 30, 2013 | 15.70 | 15.70 | 15.13 | 15.25 | 82,174 | -0.40(-2.56%) |
Oct 29, 2013 | 15.58 | 15.67 | 15.45 | 15.65 | 0 | +0.08(+0.51%) |
Oct 28, 2013 | 15.54 | 15.81 | 15.42 | 15.57 | 0 | -0.01(-0.06%) |
Oct 25, 2013 | 15.19 | 15.61 | 15.19 | 15.58 | 0 | +0.45(+2.97%) |
Oct 24, 2013 | 14.95 | 15.26 | 14.76 | 15.13 | 51,028 | +0.49(+3.35%) |
Oct 23, 2013 | 14.43 | 14.69 | 14.33 | 14.64 | 0 | +0.14(+0.97%) |
Oct 22, 2013 | 14.65 | 14.85 | 14.47 | 14.50 | 197,695 | -0.02(-0.14%) |
Oct 21, 2013 | 14.71 | 14.94 | 14.49 | 14.52 | 73,884 | -0.12(-0.82%) |
Oct 18, 2013 | 14.58 | 14.90 | 14.49 | 14.64 | 148,249 | +0.23(+1.60%) |
Oct 17, 2013 | 14.47 | 14.77 | 14.36 | 14.41 | 197,551 | -0.20(-1.37%) |
Oct 16, 2013 | 14.62 | 14.84 | 14.52 | 14.61 | 42,332 | +0.10(+0.69%) |
Oct 15, 2013 | 14.68 | 14.68 | 14.35 | 14.51 | 77,411 | -0.27(-1.83%) |
Oct 14, 2013 | 14.67 | 14.88 | 14.53 | 14.78 | 51,119 | -0.04(-0.27%) |
Oct 11, 2013 | 14.35 | 14.89 | 13.76 | 14.82 | 0 | +0.38(+2.63%) |
Oct 10, 2013 | 14.12 | 15.43 | 14.12 | 14.44 | 40,783 | +0.53(+3.81%) |
Oct 09, 2013 | 14.13 | 14.27 | 13.88 | 13.91 | 67,424 | -0.17(-1.21%) |
Oct 08, 2013 | 13.96 | 14.23 | 13.82 | 14.08 | 62,266 | +0.16(+1.15%) |
Oct 07, 2013 | 13.63 | 14.01 | 13.63 | 13.92 | 0 | +0.07(+0.51%) |
Oct 04, 2013 | 13.69 | 14.00 | 13.65 | 13.85 | 0 | +0.12(+0.87%) |
Oct 03, 2013 | 14.08 | 14.08 | 13.60 | 13.73 | 0 | -0.43(-3.04%) |
Oct 02, 2013 | 14.12 | 14.40 | 14.04 | 14.16 | 51,630 | -0.09(-0.63%) |
Oct 01, 2013 | 14.22 | 14.37 | 14.11 | 14.25 | 54,154 | -0.07(-0.49%) |
Sep 27, 2013 | 14.12 | 14.47 | 14.00 | 14.32 | 0 | +0.05(+0.35%) |
Sep 26, 2013 | 14.50 | 14.55 | 14.16 | 14.27 | 45,892 | -0.16(-1.11%) |
Sep 25, 2013 | 14.31 | 14.69 | 14.13 | 14.43 | 62,001 | +0.10(+0.70%) |
Sep 24, 2013 | 14.41 | 14.67 | 14.20 | 14.33 | 55,972 | -0.10(-0.69%) |
Sep 23, 2013 | 14.32 | 14.52 | 14.26 | 14.43 | 42,651 | +0.08(+0.56%) |
Sep 20, 2013 | 14.33 | 14.49 | 14.25 | 14.35 | 0 | +0.05(+0.35%) |
Sep 19, 2013 | 14.36 | 14.40 | 14.18 | 14.30 | 105,477 | -0.04(-0.28%) |
Sep 18, 2013 | 14.00 | 14.47 | 13.55 | 14.34 | 0 | +0.33(+2.36%) |
Sep 17, 2013 | 14.01 | 14.14 | 13.94 | 14.01 | 0 | +0.00(+0.00%) |
Sep 16, 2013 | 13.98 | 14.06 | 13.89 | 14.01 | 0 | +0.15(+1.08%) |
Sep 13, 2013 | 13.97 | 14.09 | 13.79 | 13.86 | 0 | -0.03(-0.22%) |
Sep 12, 2013 | 13.86 | 13.97 | 13.83 | 13.89 | 0 | +0.02(+0.14%) |
Sep 11, 2013 | 13.73 | 14.00 | 13.60 | 13.87 | 0 | +0.07(+0.51%) |
Sep 10, 2013 | 13.76 | 13.86 | 13.65 | 13.80 | 116,920 | +0.09(+0.66%) |
Sep 09, 2013 | 13.29 | 13.71 | 13.20 | 13.71 | 0 | +0.52(+3.94%) |
Sep 06, 2013 | 13.23 | 13.30 | 12.88 | 13.19 | 0 | +0.09(+0.69%) |
Sep 05, 2013 | 13.01 | 13.18 | 13.01 | 13.10 | 0 | +0.15(+1.16%) |
Sep 04, 2013 | 12.85 | 13.01 | 12.76 | 12.95 | 0 | +0.09(+0.70%) |
Sep 03, 2013 | 12.88 | 13.11 | 12.62 | 12.86 | 0 | -0.02(-0.16%) |
Aug 30, 2013 | 13.14 | 13.30 | 12.78 | 12.88 | 0 | -0.32(-2.42%) |
Aug 29, 2013 | 12.94 | 13.30 | 12.94 | 13.20 | 43,246 | +0.26(+2.01%) |
Aug 28, 2013 | 12.82 | 13.05 | 12.68 | 12.94 | 0 | +0.09(+0.70%) |
Aug 27, 2013 | 12.91 | 13.16 | 12.62 | 12.85 | 100,914 | -0.26(-1.98%) |
Aug 26, 2013 | 13.20 | 13.22 | 13.05 | 13.11 | 0 | -0.09(-0.68%) |
Aug 23, 2013 | 13.24 | 13.26 | 13.16 | 13.20 | 0 | -0.05(-0.38%) |
Aug 22, 2013 | 13.12 | 13.50 | 13.12 | 13.25 | 110,518 | +0.22(+1.69%) |
Aug 21, 2013 | 13.20 | 13.33 | 12.97 | 13.03 | 0 | -0.27(-2.03%) |
Aug 20, 2013 | 12.89 | 13.34 | 12.82 | 13.30 | 115,637 | +0.42(+3.26%) |
Aug 19, 2013 | 13.16 | 13.34 | 12.83 | 12.88 | 62,400 | -0.31(-2.35%) |
Aug 16, 2013 | 13.17 | 13.47 | 13.15 | 13.19 | 0 | -0.04(-0.30%) |
Aug 15, 2013 | 13.33 | 13.41 | 13.19 | 13.23 | 64,838 | -0.29(-2.14%) |
Aug 14, 2013 | 13.72 | 13.72 | 13.50 | 13.52 | 64,618 | -0.16(-1.17%) |
Aug 13, 2013 | 13.90 | 14.25 | 13.62 | 13.68 | 35,639 | -0.16(-1.16%) |
Aug 12, 2013 | 13.45 | 13.93 | 13.41 | 13.84 | 48,503 | +0.25(+1.84%) |
Aug 09, 2013 | 13.99 | 14.11 | 13.54 | 13.59 | 63,432 | -0.41(-2.93%) |
Aug 08, 2013 | 14.08 | 14.28 | 13.98 | 14.00 | 69,386 | +0.09(+0.65%) |
Aug 07, 2013 | 13.91 | 14.13 | 13.84 | 13.91 | 135,533 | -0.11(-0.78%) |
Aug 06, 2013 | 14.60 | 14.64 | 13.98 | 14.02 | 112,324 | -0.60(-4.10%) |
Aug 05, 2013 | 14.15 | 14.62 | 14.05 | 14.62 | 183,525 | +0.38(+2.67%) |
Aug 02, 2013 | 14.29 | 14.63 | 14.13 | 14.24 | 119,774 | -0.17(-1.18%) |