Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 11.36 | 11.52 | 10.81 | 10.91 | 454,262 | -0.39(-3.45%) |
Oct 30, 2013 | 11.18 | 11.48 | 11.01 | 11.30 | 546,110 | +0.18(+1.62%) |
Oct 29, 2013 | 11.30 | 11.51 | 11.00 | 11.12 | 0 | -0.18(-1.59%) |
Oct 28, 2013 | 11.51 | 11.65 | 11.09 | 11.30 | 0 | -0.04(-0.35%) |
Oct 25, 2013 | 12.82 | 12.95 | 10.69 | 11.34 | 0 | -1.79(-13.63%) |
Oct 24, 2013 | 13.73 | 13.75 | 13.01 | 13.13 | 798,283 | +0.27(+2.10%) |
Oct 23, 2013 | 12.93 | 13.15 | 12.82 | 12.86 | 0 | -0.11(-0.85%) |
Oct 22, 2013 | 13.55 | 13.71 | 12.90 | 12.97 | 551,194 | -0.56(-4.14%) |
Oct 21, 2013 | 13.45 | 13.88 | 13.45 | 13.53 | 492,403 | -0.03(-0.22%) |
Oct 18, 2013 | 13.93 | 13.93 | 13.25 | 13.56 | 624,485 | -0.23(-1.67%) |
Oct 17, 2013 | 13.88 | 13.95 | 13.65 | 13.79 | 304,692 | -0.11(-0.79%) |
Oct 16, 2013 | 13.79 | 14.20 | 13.71 | 13.90 | 269,297 | +0.23(+1.68%) |
Oct 15, 2013 | 13.78 | 14.26 | 13.36 | 13.67 | 541,841 | -0.09(-0.65%) |
Oct 14, 2013 | 13.75 | 14.25 | 13.65 | 13.76 | 547,797 | -0.04(-0.29%) |
Oct 11, 2013 | 13.86 | 14.33 | 13.64 | 13.80 | 0 | -0.11(-0.79%) |
Oct 10, 2013 | 14.55 | 14.85 | 13.57 | 13.91 | 773,415 | -0.44(-3.07%) |
Oct 09, 2013 | 14.06 | 14.44 | 13.88 | 14.35 | 0 | +0.32(+2.28%) |
Oct 08, 2013 | 15.07 | 15.32 | 13.91 | 14.03 | 708,401 | -1.05(-6.96%) |
Oct 07, 2013 | 15.26 | 15.26 | 15.00 | 15.08 | 0 | -0.44(-2.84%) |
Oct 04, 2013 | 15.13 | 15.63 | 14.95 | 15.52 | 0 | +0.40(+2.65%) |
Oct 03, 2013 | 15.20 | 15.43 | 14.80 | 15.12 | 0 | -0.20(-1.31%) |
Oct 02, 2013 | 15.68 | 16.00 | 15.30 | 15.32 | 349,945 | -0.45(-2.85%) |
Oct 01, 2013 | 15.10 | 15.85 | 15.10 | 15.77 | 300,780 | +0.62(+4.09%) |
Sep 27, 2013 | 15.32 | 15.50 | 15.10 | 15.15 | 0 | -0.25(-1.62%) |
Sep 26, 2013 | 15.50 | 15.75 | 15.31 | 15.40 | 440,502 | -0.09(-0.58%) |
Sep 25, 2013 | 15.48 | 15.59 | 15.40 | 15.49 | 505,999 | +0.01(+0.06%) |
Sep 24, 2013 | 15.47 | 15.65 | 15.21 | 15.48 | 827,080 | +0.22(+1.44%) |
Sep 23, 2013 | 15.20 | 15.31 | 14.82 | 15.26 | 389,419 | +0.01(+0.07%) |
Sep 20, 2013 | 15.48 | 15.54 | 15.22 | 15.25 | 0 | -0.22(-1.42%) |
Sep 19, 2013 | 15.55 | 15.76 | 15.20 | 15.47 | 297,941 | -0.04(-0.26%) |
Sep 18, 2013 | 15.65 | 15.85 | 15.27 | 15.51 | 0 | -0.16(-1.02%) |
Sep 17, 2013 | 15.16 | 15.79 | 14.90 | 15.67 | 0 | +0.52(+3.43%) |
Sep 16, 2013 | 15.38 | 15.51 | 15.12 | 15.15 | 0 | -0.24(-1.56%) |
Sep 13, 2013 | 14.85 | 15.41 | 14.85 | 15.39 | 0 | +0.60(+4.06%) |
Sep 12, 2013 | 14.65 | 14.96 | 14.62 | 14.79 | 0 | +0.11(+0.75%) |
Sep 11, 2013 | 15.15 | 15.15 | 14.59 | 14.68 | 0 | -0.48(-3.17%) |
Sep 10, 2013 | 15.95 | 15.97 | 15.12 | 15.16 | 499,534 | -0.72(-4.53%) |
Sep 09, 2013 | 15.67 | 16.00 | 15.60 | 15.88 | 0 | +0.26(+1.66%) |
Sep 06, 2013 | 15.85 | 15.85 | 15.25 | 15.62 | 0 | -0.24(-1.51%) |
Sep 05, 2013 | 15.62 | 16.06 | 15.40 | 15.86 | 0 | +0.26(+1.67%) |
Sep 04, 2013 | 16.07 | 16.09 | 15.21 | 15.60 | 460,296 | -0.40(-2.50%) |
Sep 03, 2013 | 15.76 | 16.00 | 15.54 | 16.00 | 0 | +0.55(+3.56%) |
Aug 30, 2013 | 16.00 | 16.00 | 15.26 | 15.45 | 0 | -0.41(-2.59%) |
Aug 29, 2013 | 15.21 | 15.94 | 15.15 | 15.86 | 451,054 | +0.61(+4.00%) |
Aug 28, 2013 | 14.59 | 15.50 | 14.35 | 15.25 | 0 | +0.61(+4.17%) |
Aug 27, 2013 | 15.08 | 15.10 | 14.54 | 14.64 | 463,951 | -0.65(-4.25%) |
Aug 26, 2013 | 14.55 | 15.45 | 14.37 | 15.29 | 0 | +0.69(+4.73%) |
Aug 23, 2013 | 14.45 | 14.86 | 14.25 | 14.60 | 0 | +0.21(+1.46%) |
Aug 22, 2013 | 14.39 | 14.65 | 13.96 | 14.39 | 268,237 | +0.36(+2.57%) |
Aug 21, 2013 | 14.45 | 14.63 | 13.87 | 14.03 | 0 | -0.37(-2.57%) |
Aug 20, 2013 | 12.84 | 14.58 | 12.84 | 14.40 | 857,244 | +1.52(+11.80%) |
Aug 19, 2013 | 15.00 | 15.06 | 12.77 | 12.88 | 1,894,680 | -2.23(-14.76%) |
Aug 16, 2013 | 15.18 | 15.85 | 15.07 | 15.11 | 0 | -0.18(-1.18%) |
Aug 15, 2013 | 15.67 | 15.89 | 15.21 | 15.29 | 344,205 | -0.48(-3.04%) |
Aug 14, 2013 | 15.99 | 16.23 | 15.75 | 15.77 | 248,729 | -0.21(-1.31%) |
Aug 13, 2013 | 15.54 | 16.04 | 15.54 | 15.98 | 321,108 | +0.38(+2.44%) |
Aug 12, 2013 | 15.50 | 16.35 | 15.29 | 15.60 | 664,472 | +0.03(+0.19%) |
Aug 09, 2013 | 15.45 | 16.50 | 15.26 | 15.57 | 1,321,808 | +0.15(+0.97%) |
Aug 08, 2013 | 15.29 | 15.45 | 14.96 | 15.42 | 498,300 | +0.10(+0.65%) |
Aug 07, 2013 | 15.60 | 15.65 | 14.91 | 15.32 | 461,100 | -0.12(-0.78%) |
Aug 06, 2013 | 15.36 | 15.64 | 14.92 | 15.44 | 823,621 | +0.15(+0.98%) |
Aug 05, 2013 | 14.95 | 15.34 | 14.90 | 15.29 | 535,926 | +0.45(+3.03%) |
Aug 02, 2013 | 15.42 | 15.51 | 14.67 | 14.84 | 494,411 | -0.78(-4.99%) |