Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 15.49 | 15.89 | 15.42 | 15.51 | 0 | -0.02(-0.13%) |
Oct 30, 2013 | 16.00 | 16.00 | 15.41 | 15.53 | 82,879 | -0.43(-2.69%) |
Oct 29, 2013 | 15.49 | 15.97 | 15.30 | 15.96 | 0 | +0.55(+3.57%) |
Oct 28, 2013 | 15.49 | 15.63 | 15.00 | 15.41 | 0 | -0.02(-0.13%) |
Oct 25, 2013 | 15.16 | 15.49 | 15.07 | 15.43 | 0 | +0.36(+2.39%) |
Oct 24, 2013 | 14.76 | 15.20 | 14.69 | 15.07 | 113,072 | +0.36(+2.45%) |
Oct 23, 2013 | 14.63 | 14.81 | 14.30 | 14.71 | 0 | +0.01(+0.07%) |
Oct 22, 2013 | 14.74 | 14.83 | 14.46 | 14.70 | 87,924 | +0.10(+0.68%) |
Oct 21, 2013 | 14.33 | 14.68 | 14.33 | 14.60 | 131,992 | +0.34(+2.38%) |
Oct 18, 2013 | 14.05 | 14.35 | 13.68 | 14.26 | 151,278 | +0.38(+2.70%) |
Oct 17, 2013 | 13.55 | 13.91 | 13.48 | 13.88 | 157,254 | +0.23(+1.72%) |
Oct 16, 2013 | 14.16 | 14.35 | 13.45 | 13.65 | 134,809 | -0.35(-2.50%) |
Oct 15, 2013 | 13.93 | 14.14 | 13.77 | 14.00 | 91,818 | +0.06(+0.43%) |
Oct 14, 2013 | 14.18 | 14.18 | 13.81 | 13.94 | 108,534 | -0.08(-0.57%) |
Oct 11, 2013 | 14.41 | 14.50 | 13.91 | 14.02 | 0 | -0.38(-2.64%) |
Oct 10, 2013 | 13.38 | 14.48 | 13.26 | 14.40 | 384,826 | +0.44(+3.15%) |
Oct 09, 2013 | 13.37 | 14.05 | 13.24 | 13.96 | 262,453 | +0.68(+5.12%) |
Oct 08, 2013 | 13.55 | 13.75 | 13.23 | 13.28 | 84,479 | -0.35(-2.57%) |
Oct 07, 2013 | 13.57 | 13.79 | 13.51 | 13.63 | 0 | -0.09(-0.66%) |
Oct 04, 2013 | 13.79 | 14.02 | 13.60 | 13.72 | 0 | -0.08(-0.58%) |
Oct 03, 2013 | 13.85 | 13.92 | 13.62 | 13.80 | 0 | -0.02(-0.14%) |
Oct 02, 2013 | 13.67 | 13.99 | 13.51 | 13.82 | 60,707 | +0.02(+0.14%) |
Oct 01, 2013 | 13.74 | 13.80 | 13.49 | 13.80 | 135,862 | +0.23(+1.69%) |
Sep 27, 2013 | 13.55 | 13.66 | 13.20 | 13.57 | 0 | -0.12(-0.88%) |
Sep 26, 2013 | 13.68 | 13.94 | 13.02 | 13.69 | 62,604 | +0.04(+0.29%) |
Sep 25, 2013 | 13.78 | 14.00 | 13.57 | 13.65 | 68,128 | -0.15(-1.09%) |
Sep 24, 2013 | 13.95 | 13.95 | 13.48 | 13.80 | 70,487 | -0.15(-1.08%) |
Sep 23, 2013 | 13.93 | 14.00 | 13.62 | 13.95 | 87,161 | -0.03(-0.21%) |
Sep 20, 2013 | 13.71 | 14.02 | 13.59 | 13.98 | 0 | +0.35(+2.57%) |
Sep 19, 2013 | 13.70 | 13.84 | 13.36 | 13.63 | 64,746 | -0.05(-0.37%) |
Sep 18, 2013 | 13.32 | 13.71 | 12.96 | 13.68 | 0 | +0.40(+3.01%) |
Sep 17, 2013 | 12.50 | 13.28 | 12.46 | 13.28 | 0 | +0.75(+5.99%) |
Sep 16, 2013 | 12.55 | 12.75 | 12.42 | 12.53 | 0 | -0.02(-0.16%) |
Sep 13, 2013 | 12.45 | 12.55 | 12.21 | 12.55 | 0 | +0.15(+1.21%) |
Sep 12, 2013 | 13.00 | 13.00 | 12.38 | 12.40 | 0 | -0.57(-4.39%) |
Sep 11, 2013 | 12.72 | 13.23 | 12.72 | 12.97 | 0 | +0.23(+1.81%) |
Sep 10, 2013 | 12.45 | 12.86 | 12.42 | 12.74 | 123,775 | +0.37(+2.99%) |
Sep 09, 2013 | 12.25 | 12.49 | 12.09 | 12.37 | 0 | +0.15(+1.23%) |
Sep 06, 2013 | 12.29 | 12.40 | 11.90 | 12.22 | 0 | +0.02(+0.16%) |
Sep 05, 2013 | 12.22 | 12.55 | 12.06 | 12.20 | 0 | +0.03(+0.25%) |
Sep 04, 2013 | 12.30 | 12.56 | 12.16 | 12.17 | 0 | -0.12(-0.98%) |
Sep 03, 2013 | 12.25 | 12.63 | 12.24 | 12.29 | 0 | +0.13(+1.07%) |
Aug 30, 2013 | 13.10 | 13.11 | 12.04 | 12.16 | 0 | -0.95(-7.25%) |
Aug 29, 2013 | 12.91 | 13.27 | 12.79 | 13.11 | 66,125 | +0.20(+1.55%) |
Aug 28, 2013 | 13.26 | 13.37 | 12.84 | 12.91 | 0 | -0.35(-2.64%) |
Aug 27, 2013 | 13.25 | 13.43 | 13.22 | 13.26 | 132,149 | -0.17(-1.27%) |
Aug 26, 2013 | 13.24 | 13.51 | 13.17 | 13.43 | 0 | +0.25(+1.90%) |
Aug 23, 2013 | 13.05 | 13.26 | 12.98 | 13.18 | 0 | +0.21(+1.62%) |
Aug 22, 2013 | 12.49 | 13.01 | 12.49 | 12.97 | 61,129 | +0.57(+4.60%) |
Aug 21, 2013 | 12.32 | 12.65 | 12.21 | 12.40 | 0 | +0.06(+0.49%) |
Aug 20, 2013 | 12.00 | 12.43 | 11.76 | 12.34 | 110,966 | +0.34(+2.83%) |
Aug 19, 2013 | 12.52 | 12.62 | 12.00 | 12.00 | 88,267 | -0.48(-3.85%) |
Aug 16, 2013 | 12.42 | 12.64 | 12.26 | 12.48 | 0 | +0.03(+0.24%) |
Aug 15, 2013 | 13.26 | 13.30 | 12.35 | 12.45 | 159,966 | -1.01(-7.50%) |
Aug 14, 2013 | 13.30 | 13.55 | 13.21 | 13.46 | 121,234 | +0.13(+0.98%) |
Aug 13, 2013 | 13.55 | 13.95 | 13.25 | 13.33 | 63,338 | -0.16(-1.19%) |
Aug 12, 2013 | 13.41 | 13.64 | 13.25 | 13.49 | 104,741 | +0.01(+0.07%) |
Aug 09, 2013 | 13.65 | 13.88 | 13.44 | 13.48 | 125,657 | -0.19(-1.39%) |
Aug 08, 2013 | 13.88 | 13.95 | 13.53 | 13.67 | 126,912 | -0.10(-0.73%) |
Aug 07, 2013 | 13.70 | 13.91 | 13.46 | 13.77 | 126,280 | +0.02(+0.15%) |
Aug 06, 2013 | 14.28 | 14.28 | 13.66 | 13.75 | 168,179 | -0.53(-3.71%) |
Aug 05, 2013 | 13.76 | 14.29 | 13.70 | 14.28 | 200,902 | +0.63(+4.62%) |
Aug 02, 2013 | 13.63 | 13.79 | 13.55 | 13.65 | 83,530 | -0.06(-0.44%) |