Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 13.87 | 13.91 | 13.68 | 13.69 | 415,197 | -0.21(-1.54%) |
Oct 30, 2013 | 13.93 | 14.00 | 13.83 | 13.90 | 416,290 | +0.02(+0.15%) |
Oct 29, 2013 | 13.99 | 14.02 | 13.66 | 13.88 | 0 | -0.03(-0.21%) |
Oct 28, 2013 | 13.76 | 13.91 | 13.69 | 13.91 | 0 | +0.18(+1.32%) |
Oct 25, 2013 | 13.79 | 13.79 | 13.60 | 13.73 | 0 | +0.00(+0.00%) |
Oct 24, 2013 | 13.59 | 13.75 | 13.28 | 13.73 | 589,720 | +0.26(+1.96%) |
Oct 23, 2013 | 13.41 | 13.77 | 13.40 | 13.46 | 872,442 | +0.07(+0.49%) |
Oct 22, 2013 | 13.32 | 13.44 | 13.16 | 13.40 | 406,629 | +0.09(+0.68%) |
Oct 21, 2013 | 13.26 | 13.37 | 13.21 | 13.31 | 219,630 | +0.02(+0.19%) |
Oct 18, 2013 | 13.17 | 13.29 | 13.03 | 13.28 | 419,926 | +0.16(+1.19%) |
Oct 17, 2013 | 12.92 | 13.13 | 12.80 | 13.13 | 328,821 | +0.13(+1.01%) |
Oct 16, 2013 | 12.92 | 13.13 | 12.81 | 13.00 | 267,531 | +0.21(+1.61%) |
Oct 15, 2013 | 12.96 | 13.02 | 12.79 | 12.79 | 316,994 | -0.18(-1.40%) |
Oct 14, 2013 | 12.97 | 13.11 | 12.85 | 12.97 | 312,099 | -0.08(-0.63%) |
Oct 11, 2013 | 12.61 | 13.06 | 12.46 | 13.05 | 0 | +0.37(+2.92%) |
Oct 10, 2013 | 12.46 | 12.69 | 12.46 | 12.68 | 227,924 | +0.36(+2.94%) |
Oct 09, 2013 | 12.38 | 12.48 | 12.27 | 12.32 | 458,089 | +0.02(+0.20%) |
Oct 08, 2013 | 12.34 | 12.37 | 12.28 | 12.30 | 319,270 | -0.05(-0.37%) |
Oct 07, 2013 | 12.42 | 12.47 | 12.33 | 12.34 | 0 | -0.14(-1.15%) |
Oct 04, 2013 | 12.30 | 12.50 | 12.30 | 12.48 | 0 | +0.15(+1.20%) |
Oct 03, 2013 | 12.46 | 12.46 | 12.26 | 12.34 | 0 | -0.13(-1.06%) |
Oct 02, 2013 | 12.53 | 12.61 | 12.43 | 12.47 | 307,956 | -0.15(-1.17%) |
Oct 01, 2013 | 12.47 | 12.63 | 12.34 | 12.62 | 302,993 | +0.21(+1.66%) |
Sep 30, 2013 | 12.15 | 12.47 | 12.03 | 12.41 | 518,305 | +0.13(+1.04%) |
Sep 27, 2013 | 12.28 | 12.44 | 12.18 | 12.28 | 0 | -0.09(-0.77%) |
Sep 26, 2013 | 12.48 | 12.53 | 12.28 | 12.38 | 341,226 | -0.07(-0.59%) |
Sep 25, 2013 | 12.33 | 12.56 | 12.16 | 12.45 | 368,405 | +0.16(+1.27%) |
Sep 24, 2013 | 12.28 | 12.51 | 12.18 | 12.30 | 371,871 | +0.04(+0.33%) |
Sep 23, 2013 | 12.24 | 12.30 | 11.92 | 12.25 | 794,852 | -0.02(-0.13%) |
Sep 20, 2013 | 12.12 | 12.38 | 12.12 | 12.27 | 0 | +0.16(+1.29%) |
Sep 19, 2013 | 12.31 | 12.35 | 11.89 | 12.12 | 342,720 | -0.19(-1.53%) |
Sep 18, 2013 | 12.42 | 12.65 | 12.27 | 12.30 | 0 | -0.12(-0.99%) |
Sep 17, 2013 | 12.30 | 12.44 | 12.16 | 12.43 | 0 | +0.11(+0.93%) |
Sep 16, 2013 | 12.48 | 12.53 | 12.30 | 12.31 | 0 | -0.13(-1.06%) |
Sep 13, 2013 | 12.46 | 12.53 | 12.35 | 12.44 | 0 | +0.03(+0.26%) |
Sep 12, 2013 | 12.53 | 12.55 | 12.40 | 12.41 | 0 | -0.08(-0.66%) |
Sep 11, 2013 | 12.44 | 12.56 | 12.24 | 12.49 | 0 | +0.04(+0.33%) |
Sep 10, 2013 | 12.48 | 12.59 | 12.36 | 12.45 | 219,686 | +0.05(+0.40%) |
Sep 09, 2013 | 12.27 | 12.42 | 12.16 | 12.40 | 0 | +0.14(+1.17%) |
Sep 06, 2013 | 12.31 | 12.37 | 11.97 | 12.26 | 0 | -0.00(-0.03%) |
Sep 05, 2013 | 12.25 | 12.39 | 12.16 | 12.26 | 0 | +0.07(+0.54%) |
Sep 04, 2013 | 12.31 | 12.43 | 12.12 | 12.20 | 0 | -0.08(-0.67%) |
Sep 03, 2013 | 12.48 | 12.72 | 12.16 | 12.28 | 0 | -0.06(-0.47%) |
Aug 30, 2013 | 12.48 | 12.48 | 12.29 | 12.34 | 0 | -0.19(-1.51%) |
Aug 29, 2013 | 12.38 | 12.57 | 12.33 | 12.53 | 183,663 | +0.14(+1.13%) |
Aug 28, 2013 | 12.41 | 12.54 | 12.29 | 12.39 | 0 | -0.02(-0.20%) |
Aug 27, 2013 | 12.71 | 12.81 | 12.41 | 12.41 | 620,053 | -0.49(-3.82%) |
Aug 26, 2013 | 13.14 | 13.14 | 12.85 | 12.90 | 0 | -0.22(-1.69%) |
Aug 23, 2013 | 13.14 | 13.19 | 13.00 | 13.12 | 0 | +0.02(+0.19%) |
Aug 22, 2013 | 12.97 | 13.30 | 12.97 | 13.10 | 184,428 | +0.16(+1.20%) |
Aug 21, 2013 | 13.11 | 13.20 | 12.94 | 12.94 | 0 | -0.19(-1.44%) |
Aug 20, 2013 | 12.89 | 13.18 | 12.89 | 13.13 | 611,688 | +0.27(+2.11%) |
Aug 19, 2013 | 13.02 | 13.02 | 12.85 | 12.86 | 369,932 | -0.14(-1.08%) |
Aug 16, 2013 | 12.83 | 13.17 | 12.83 | 13.00 | 0 | +0.10(+0.77%) |
Aug 15, 2013 | 12.76 | 12.95 | 12.69 | 12.90 | 506,144 | +0.02(+0.13%) |
Aug 14, 2013 | 12.95 | 13.08 | 12.88 | 12.89 | 209,383 | -0.08(-0.63%) |
Aug 13, 2013 | 12.90 | 12.99 | 12.65 | 12.97 | 169,585 | +0.10(+0.77%) |
Aug 12, 2013 | 12.81 | 12.94 | 12.78 | 12.87 | 247,531 | -0.03(-0.25%) |
Aug 09, 2013 | 13.09 | 13.09 | 12.78 | 12.90 | 338,504 | -0.20(-1.50%) |
Aug 08, 2013 | 13.00 | 13.10 | 12.80 | 13.10 | 519,554 | +0.22(+1.72%) |
Aug 07, 2013 | 12.74 | 12.90 | 12.58 | 12.88 | 540,416 | +0.08(+0.64%) |
Aug 06, 2013 | 12.88 | 12.89 | 12.68 | 12.80 | 180,721 | -0.12(-0.89%) |
Aug 05, 2013 | 12.82 | 12.97 | 12.72 | 12.91 | 245,410 | +0.14(+1.09%) |
Aug 02, 2013 | 12.76 | 12.85 | 12.63 | 12.77 | 151,771 | -0.02(-0.13%) |