Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 13.75 | 13.75 | 13.33 | 13.46 | 0 | -0.23(-1.71%) |
Oct 30, 2013 | 13.90 | 13.90 | 13.68 | 13.69 | 29,774 | -0.09(-0.62%) |
Oct 29, 2013 | 13.37 | 13.86 | 13.35 | 13.78 | 0 | +0.50(+3.75%) |
Oct 28, 2013 | 12.49 | 14.09 | 12.49 | 13.28 | 0 | +0.89(+7.20%) |
Oct 25, 2013 | 12.57 | 12.73 | 12.27 | 12.39 | 0 | +0.02(+0.17%) |
Oct 24, 2013 | 12.51 | 12.51 | 12.32 | 12.37 | 10,893 | -0.05(-0.40%) |
Oct 23, 2013 | 12.10 | 12.54 | 12.09 | 12.41 | 0 | +0.21(+1.74%) |
Oct 22, 2013 | 12.12 | 12.38 | 12.03 | 12.20 | 26,884 | +0.13(+1.12%) |
Oct 21, 2013 | 12.52 | 12.62 | 11.98 | 12.07 | 28,549 | -0.38(-3.07%) |
Oct 18, 2013 | 12.22 | 12.45 | 11.92 | 12.45 | 35,278 | +0.35(+2.93%) |
Oct 17, 2013 | 11.91 | 12.44 | 11.91 | 12.10 | 47,015 | +0.11(+0.95%) |
Oct 16, 2013 | 11.93 | 12.08 | 11.85 | 11.98 | 19,207 | +0.09(+0.77%) |
Oct 15, 2013 | 12.27 | 12.39 | 11.64 | 11.89 | 48,173 | -0.45(-3.62%) |
Oct 14, 2013 | 12.04 | 12.39 | 11.83 | 12.34 | 29,345 | +0.18(+1.51%) |
Oct 11, 2013 | 11.76 | 12.15 | 11.76 | 12.15 | 0 | +0.42(+3.56%) |
Oct 10, 2013 | 11.54 | 11.81 | 11.46 | 11.74 | 26,250 | +0.31(+2.73%) |
Oct 09, 2013 | 11.30 | 11.47 | 11.19 | 11.42 | 0 | +0.13(+1.19%) |
Oct 08, 2013 | 11.33 | 11.33 | 11.26 | 11.29 | 21,878 | -0.05(-0.44%) |
Oct 07, 2013 | 11.30 | 11.42 | 11.27 | 11.34 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 11.30 | 11.37 | 11.17 | 11.34 | 0 | +0.01(+0.06%) |
Oct 03, 2013 | 11.33 | 11.42 | 11.33 | 11.33 | 0 | -0.11(-0.99%) |
Oct 02, 2013 | 11.40 | 11.50 | 11.37 | 11.44 | 30,644 | +0.00(+0.00%) |
Oct 01, 2013 | 11.17 | 11.49 | 11.17 | 11.44 | 15,577 | +0.30(+2.73%) |
Sep 30, 2013 | 11.06 | 11.20 | 11.06 | 11.14 | 0 | -0.05(-0.44%) |
Sep 27, 2013 | 11.51 | 11.51 | 10.90 | 11.19 | 0 | -0.42(-3.60%) |
Sep 26, 2013 | 11.74 | 11.89 | 10.88 | 11.61 | 13,812 | -0.06(-0.49%) |
Sep 25, 2013 | 10.45 | 11.69 | 11.40 | 11.66 | 59,255 | +0.27(+2.36%) |
Sep 24, 2013 | 11.47 | 12.07 | 11.33 | 11.40 | 37,121 | -0.01(-0.06%) |
Sep 23, 2013 | 11.45 | 11.64 | 11.26 | 11.40 | 37,269 | -0.06(-0.56%) |
Sep 20, 2013 | 11.32 | 11.61 | 11.32 | 11.47 | 0 | +0.21(+1.89%) |
Sep 19, 2013 | 11.47 | 11.47 | 11.20 | 11.25 | 0 | -0.21(-1.85%) |
Sep 18, 2013 | 11.15 | 11.48 | 11.15 | 11.47 | 0 | +0.33(+2.92%) |
Sep 17, 2013 | 10.25 | 11.15 | 10.25 | 11.14 | 0 | +0.15(+1.35%) |
Sep 16, 2013 | 10.95 | 11.10 | 10.83 | 10.99 | 0 | +0.04(+0.39%) |
Sep 13, 2013 | 10.81 | 11.01 | 10.74 | 10.95 | 0 | +0.19(+1.78%) |
Sep 12, 2013 | 10.59 | 10.76 | 10.38 | 10.76 | 0 | +0.20(+1.88%) |
Sep 11, 2013 | 10.67 | 10.67 | 9.731 | 10.56 | 0 | -0.13(-1.19%) |
Sep 10, 2013 | 10.52 | 10.76 | 10.16 | 10.69 | 19,292 | +0.24(+2.31%) |
Sep 09, 2013 | 10.28 | 10.66 | 10.28 | 10.45 | 0 | +0.16(+1.51%) |
Sep 06, 2013 | 10.35 | 10.50 | 10.18 | 10.29 | 0 | -0.01(-0.07%) |
Sep 05, 2013 | 10.40 | 10.62 | 10.30 | 10.30 | 0 | -0.13(-1.22%) |
Sep 04, 2013 | 10.38 | 10.57 | 10.18 | 10.43 | 0 | -0.09(-0.87%) |
Sep 03, 2013 | 10.37 | 10.61 | 10.22 | 10.52 | 0 | +0.30(+2.98%) |
Aug 30, 2013 | 10.43 | 10.51 | 10.18 | 10.21 | 0 | -0.22(-2.10%) |
Aug 29, 2013 | 10.09 | 10.44 | 10.09 | 10.43 | 13,125 | +0.14(+1.38%) |
Aug 28, 2013 | 10.75 | 10.75 | 10.09 | 10.29 | 0 | +0.11(+1.04%) |
Aug 27, 2013 | 10.61 | 10.91 | 9.972 | 10.18 | 28,945 | -0.57(-5.27%) |
Aug 26, 2013 | 11.04 | 11.08 | 10.69 | 10.75 | 0 | -0.25(-2.32%) |
Aug 23, 2013 | 11.08 | 11.08 | 10.79 | 11.01 | 0 | -0.07(-0.64%) |
Aug 22, 2013 | 10.81 | 11.14 | 10.81 | 11.08 | 14,972 | +0.20(+1.82%) |
Aug 21, 2013 | 11.00 | 11.20 | 10.87 | 10.88 | 0 | -0.14(-1.29%) |
Aug 20, 2013 | 10.64 | 11.03 | 10.64 | 11.02 | 25,630 | +0.40(+3.73%) |
Aug 19, 2013 | 10.62 | 10.79 | 10.60 | 10.62 | 28,917 | -0.03(-0.27%) |
Aug 16, 2013 | 10.65 | 10.85 | 10.65 | 10.65 | 0 | -0.06(-0.59%) |
Aug 15, 2013 | 10.91 | 11.05 | 10.50 | 10.72 | 34,386 | -0.23(-2.13%) |
Aug 14, 2013 | 11.10 | 11.17 | 10.94 | 10.95 | 21,513 | -0.13(-1.21%) |
Aug 13, 2013 | 11.17 | 11.17 | 10.94 | 11.08 | 15,701 | -0.07(-0.63%) |
Aug 12, 2013 | 11.18 | 11.23 | 11.05 | 11.15 | 21,881 | -0.10(-0.88%) |
Aug 09, 2013 | 11.32 | 11.35 | 11.15 | 11.25 | 7,647 | -0.13(-1.12%) |
Aug 08, 2013 | 11.38 | 11.38 | 11.20 | 11.38 | 12,799 | +0.11(+0.94%) |
Aug 07, 2013 | 11.57 | 11.57 | 11.23 | 11.27 | 16,380 | -0.30(-2.57%) |
Aug 06, 2013 | 11.41 | 11.77 | 11.41 | 11.57 | 76,021 | +0.24(+2.13%) |
Aug 05, 2013 | 11.47 | 11.54 | 11.30 | 11.33 | 10,712 | -0.11(-0.99%) |
Aug 02, 2013 | 11.21 | 11.45 | 11.00 | 11.44 | 26,378 | +0.21(+1.89%) |