Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 15.23 | 15.36 | 14.95 | 15.24 | 0 | +0.00(+0.00%) |
Oct 30, 2013 | 15.44 | 15.54 | 15.17 | 15.24 | 0 | -0.10(-0.65%) |
Oct 29, 2013 | 15.26 | 15.48 | 15.08 | 15.34 | 0 | +0.15(+0.96%) |
Oct 28, 2013 | 15.56 | 15.58 | 15.05 | 15.19 | 0 | -0.42(-2.68%) |
Oct 25, 2013 | 15.81 | 16.05 | 15.37 | 15.61 | 0 | -0.27(-1.72%) |
Oct 24, 2013 | 14.92 | 16.00 | 14.92 | 15.89 | 0 | +0.94(+6.26%) |
Oct 23, 2013 | 15.28 | 15.38 | 14.92 | 14.95 | 0 | -0.35(-2.26%) |
Oct 22, 2013 | 15.40 | 15.47 | 14.72 | 15.29 | 0 | -0.07(-0.47%) |
Oct 21, 2013 | 15.23 | 15.41 | 15.09 | 15.37 | 0 | +0.26(+1.74%) |
Oct 18, 2013 | 15.40 | 15.69 | 15.04 | 15.10 | 184,054 | -0.21(-1.36%) |
Oct 17, 2013 | 15.37 | 15.44 | 15.22 | 15.31 | 0 | +0.01(+0.06%) |
Oct 16, 2013 | 15.46 | 15.66 | 15.20 | 15.30 | 0 | -0.12(-0.77%) |
Oct 15, 2013 | 15.57 | 15.99 | 15.29 | 15.42 | 0 | -0.52(-3.25%) |
Oct 14, 2013 | 14.55 | 15.99 | 14.53 | 15.94 | 0 | +1.41(+9.69%) |
Oct 11, 2013 | 14.04 | 14.53 | 13.98 | 14.53 | 0 | +0.52(+3.70%) |
Oct 10, 2013 | 14.17 | 14.43 | 13.92 | 14.01 | 119,512 | +0.07(+0.52%) |
Oct 09, 2013 | 13.81 | 14.30 | 13.66 | 13.94 | 0 | +0.10(+0.72%) |
Oct 08, 2013 | 14.18 | 14.52 | 13.57 | 13.84 | 0 | -0.58(-4.03%) |
Oct 07, 2013 | 14.36 | 14.52 | 14.04 | 14.42 | 0 | -0.01(-0.06%) |
Oct 04, 2013 | 13.30 | 14.52 | 13.26 | 14.43 | 0 | +1.06(+7.95%) |
Oct 03, 2013 | 13.55 | 13.69 | 13.23 | 13.37 | 0 | -0.11(-0.81%) |
Oct 02, 2013 | 13.44 | 13.64 | 13.44 | 13.48 | 0 | -0.12(-0.87%) |
Oct 01, 2013 | 13.54 | 13.70 | 13.25 | 13.60 | 0 | +0.14(+1.01%) |
Sep 27, 2013 | 13.43 | 13.52 | 13.30 | 13.46 | 0 | -0.06(-0.47%) |
Sep 26, 2013 | 13.51 | 13.70 | 13.30 | 13.52 | 0 | +0.06(+0.47%) |
Sep 25, 2013 | 13.71 | 13.71 | 13.31 | 13.46 | 0 | -0.18(-1.33%) |
Sep 24, 2013 | 13.18 | 13.70 | 13.18 | 13.64 | 0 | +0.54(+4.09%) |
Sep 23, 2013 | 13.54 | 13.54 | 12.70 | 13.10 | 0 | -0.38(-2.83%) |
Sep 20, 2013 | 13.45 | 13.64 | 13.29 | 13.49 | 0 | +0.02(+0.14%) |
Sep 19, 2013 | 13.73 | 13.89 | 13.34 | 13.47 | 0 | -0.19(-1.40%) |
Sep 18, 2013 | 13.76 | 13.92 | 13.48 | 13.66 | 0 | -0.05(-0.40%) |
Sep 17, 2013 | 13.76 | 13.99 | 13.25 | 13.71 | 0 | +0.03(+0.20%) |
Sep 16, 2013 | 14.08 | 14.28 | 13.64 | 13.69 | 0 | -0.05(-0.33%) |
Sep 13, 2013 | 13.90 | 13.90 | 13.56 | 13.73 | 0 | -0.27(-1.95%) |
Sep 12, 2013 | 12.46 | 14.20 | 12.02 | 14.00 | 0 | +1.34(+10.62%) |
Sep 11, 2013 | 13.12 | 13.34 | 12.58 | 12.66 | 0 | -0.46(-3.53%) |
Sep 10, 2013 | 13.27 | 13.60 | 13.02 | 13.12 | 0 | -0.16(-1.23%) |
Sep 09, 2013 | 12.52 | 13.35 | 12.30 | 13.29 | 0 | +0.88(+7.11%) |
Sep 06, 2013 | 12.32 | 12.66 | 12.13 | 12.40 | 0 | +0.17(+1.41%) |
Sep 05, 2013 | 12.27 | 12.44 | 12.17 | 12.23 | 0 | -0.03(-0.22%) |
Sep 04, 2013 | 12.10 | 12.40 | 12.10 | 12.26 | 0 | +0.23(+1.89%) |
Sep 03, 2013 | 12.16 | 12.31 | 11.71 | 12.03 | 0 | +0.08(+0.68%) |
Aug 30, 2013 | 12.25 | 12.42 | 11.95 | 11.95 | 0 | -0.29(-2.38%) |
Aug 29, 2013 | 12.21 | 12.30 | 12.20 | 12.24 | 0 | +0.03(+0.22%) |
Aug 28, 2013 | 12.26 | 12.37 | 12.18 | 12.21 | 0 | -0.02(-0.15%) |
Aug 27, 2013 | 12.21 | 12.35 | 12.15 | 12.23 | 0 | -0.13(-1.03%) |
Aug 26, 2013 | 12.36 | 12.45 | 12.18 | 12.36 | 0 | +0.02(+0.15%) |
Aug 23, 2013 | 12.32 | 12.44 | 12.18 | 12.34 | 0 | +0.04(+0.30%) |
Aug 22, 2013 | 12.25 | 12.35 | 12.11 | 12.30 | 115,831 | +0.11(+0.89%) |
Aug 21, 2013 | 12.23 | 12.36 | 12.10 | 12.20 | 0 | -0.07(-0.59%) |
Aug 20, 2013 | 12.36 | 12.45 | 12.22 | 12.27 | 0 | -0.08(-0.66%) |
Aug 19, 2013 | 12.54 | 12.64 | 12.23 | 12.35 | 0 | -0.17(-1.38%) |
Aug 16, 2013 | 12.13 | 12.71 | 12.13 | 12.52 | 0 | +0.37(+3.07%) |
Aug 15, 2013 | 12.30 | 12.45 | 11.93 | 12.15 | 110,409 | -0.26(-2.12%) |
Aug 14, 2013 | 12.24 | 12.45 | 12.08 | 12.41 | 0 | +0.13(+1.04%) |
Aug 13, 2013 | 12.29 | 12.33 | 12.13 | 12.29 | 54,827 | +0.05(+0.45%) |
Aug 12, 2013 | 12.25 | 12.35 | 12.10 | 12.23 | 76,469 | -0.05(-0.44%) |
Aug 09, 2013 | 12.48 | 12.61 | 12.20 | 12.29 | 47,127 | -0.23(-1.82%) |
Aug 08, 2013 | 12.28 | 12.72 | 12.28 | 12.51 | 100,382 | +0.26(+2.15%) |
Aug 07, 2013 | 12.79 | 12.86 | 12.20 | 12.25 | 166,839 | -0.60(-4.67%) |
Aug 06, 2013 | 12.91 | 13.00 | 12.74 | 12.85 | 166,266 | -0.10(-0.77%) |
Aug 05, 2013 | 12.88 | 13.03 | 12.74 | 12.95 | 99,540 | +0.07(+0.56%) |
Aug 02, 2013 | 12.90 | 13.09 | 12.56 | 12.88 | 73,471 | +0.02(+0.14%) |