Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 15.46 | 15.46 | 14.51 | 14.63 | 0 | -0.47(-3.11%) |
Oct 30, 2013 | 15.39 | 15.39 | 14.90 | 15.10 | 7,279 | -0.29(-1.88%) |
Oct 29, 2013 | 15.60 | 15.67 | 15.36 | 15.39 | 0 | -0.10(-0.65%) |
Oct 28, 2013 | 15.65 | 15.65 | 15.17 | 15.49 | 0 | -0.09(-0.58%) |
Oct 25, 2013 | 14.98 | 15.68 | 14.98 | 15.58 | 0 | +0.60(+4.01%) |
Oct 24, 2013 | 15.15 | 15.15 | 14.80 | 14.98 | 11,228 | -0.06(-0.41%) |
Oct 23, 2013 | 14.78 | 15.15 | 14.65 | 15.04 | 0 | +0.18(+1.22%) |
Oct 22, 2013 | 14.81 | 15.35 | 14.36 | 14.86 | 14,798 | +0.18(+1.23%) |
Oct 21, 2013 | 15.00 | 15.01 | 14.65 | 14.68 | 5,305 | -0.35(-2.33%) |
Oct 18, 2013 | 14.21 | 15.23 | 14.20 | 15.03 | 25,973 | +1.00(+7.13%) |
Oct 17, 2013 | 13.89 | 14.18 | 13.67 | 14.03 | 12,145 | +0.20(+1.45%) |
Oct 16, 2013 | 13.96 | 14.19 | 13.68 | 13.83 | 12,653 | -0.04(-0.29%) |
Oct 15, 2013 | 13.90 | 13.95 | 13.72 | 13.87 | 0 | -0.03(-0.22%) |
Oct 14, 2013 | 13.64 | 13.96 | 13.53 | 13.90 | 18,587 | +0.17(+1.24%) |
Oct 11, 2013 | 13.64 | 13.79 | 13.08 | 13.73 | 0 | +0.02(+0.15%) |
Oct 10, 2013 | 13.17 | 13.71 | 13.09 | 13.71 | 20,104 | +0.79(+6.11%) |
Oct 09, 2013 | 12.92 | 13.14 | 12.90 | 12.92 | 0 | +0.06(+0.47%) |
Oct 08, 2013 | 13.22 | 13.22 | 12.86 | 12.86 | 13,349 | -0.32(-2.43%) |
Oct 07, 2013 | 13.18 | 13.79 | 13.11 | 13.18 | 0 | -0.16(-1.20%) |
Oct 04, 2013 | 12.99 | 13.63 | 12.85 | 13.34 | 0 | +0.32(+2.46%) |
Oct 03, 2013 | 13.06 | 13.10 | 12.87 | 13.02 | 0 | +0.00(+0.00%) |
Oct 02, 2013 | 12.95 | 13.13 | 12.95 | 13.02 | 10,882 | -0.06(-0.46%) |
Oct 01, 2013 | 13.54 | 13.62 | 13.00 | 13.08 | 28,619 | -0.43(-3.18%) |
Sep 30, 2013 | 13.52 | 13.61 | 13.41 | 13.51 | 0 | -0.11(-0.81%) |
Sep 27, 2013 | 13.74 | 13.94 | 13.26 | 13.62 | 0 | -0.16(-1.16%) |
Sep 26, 2013 | 13.83 | 13.99 | 13.62 | 13.78 | 18,660 | +0.02(+0.15%) |
Sep 25, 2013 | 13.69 | 13.98 | 13.65 | 13.76 | 25,061 | +0.05(+0.36%) |
Sep 24, 2013 | 13.70 | 13.84 | 13.70 | 13.71 | 0 | -0.15(-1.08%) |
Sep 23, 2013 | 14.00 | 14.17 | 13.85 | 13.86 | 0 | -0.23(-1.63%) |
Sep 20, 2013 | 12.84 | 14.25 | 12.83 | 14.09 | 0 | +1.25(+9.74%) |
Sep 19, 2013 | 13.07 | 13.08 | 12.50 | 12.84 | 0 | -0.22(-1.68%) |
Sep 18, 2013 | 13.25 | 13.46 | 12.98 | 13.06 | 0 | -0.15(-1.14%) |
Sep 17, 2013 | 13.13 | 13.55 | 13.13 | 13.21 | 0 | -0.02(-0.15%) |
Sep 16, 2013 | 13.51 | 13.61 | 13.20 | 13.23 | 0 | -0.05(-0.38%) |
Sep 13, 2013 | 13.14 | 13.84 | 13.02 | 13.28 | 0 | +0.15(+1.14%) |
Sep 12, 2013 | 13.32 | 13.49 | 13.13 | 13.13 | 0 | -0.14(-1.06%) |
Sep 11, 2013 | 13.66 | 13.85 | 13.25 | 13.27 | 0 | -0.42(-3.07%) |
Sep 10, 2013 | 14.13 | 14.24 | 13.44 | 13.69 | 0 | -0.33(-2.35%) |
Sep 09, 2013 | 12.91 | 14.16 | 12.91 | 14.02 | 0 | +1.19(+9.28%) |
Sep 06, 2013 | 13.00 | 13.43 | 12.69 | 12.83 | 0 | -0.17(-1.31%) |
Sep 05, 2013 | 13.86 | 13.86 | 12.91 | 13.00 | 0 | -0.88(-6.34%) |
Sep 04, 2013 | 14.14 | 14.14 | 13.80 | 13.88 | 0 | -0.26(-1.84%) |
Sep 03, 2013 | 14.29 | 14.43 | 14.07 | 14.14 | 0 | -0.03(-0.21%) |
Aug 30, 2013 | 14.66 | 14.89 | 14.02 | 14.17 | 0 | -0.55(-3.74%) |
Aug 29, 2013 | 14.33 | 14.80 | 14.33 | 14.72 | 0 | +0.40(+2.79%) |
Aug 28, 2013 | 14.72 | 14.85 | 14.30 | 14.32 | 0 | -0.43(-2.92%) |
Aug 27, 2013 | 15.22 | 15.35 | 14.51 | 14.75 | 27,105 | -0.69(-4.47%) |
Aug 26, 2013 | 16.26 | 16.26 | 15.34 | 15.44 | 0 | -0.83(-5.10%) |
Aug 23, 2013 | 16.20 | 16.98 | 15.60 | 16.27 | 0 | +0.17(+1.06%) |
Aug 22, 2013 | 16.12 | 16.16 | 14.70 | 16.10 | 31,941 | +0.63(+4.07%) |
Aug 21, 2013 | 16.23 | 16.25 | 15.47 | 15.47 | 0 | -0.60(-3.73%) |
Aug 20, 2013 | 16.04 | 16.28 | 15.87 | 16.07 | 0 | +0.22(+1.39%) |
Aug 19, 2013 | 16.50 | 16.72 | 15.75 | 15.85 | 0 | -0.57(-3.47%) |
Aug 16, 2013 | 16.81 | 16.81 | 16.00 | 16.42 | 0 | -0.58(-3.41%) |
Aug 15, 2013 | 17.77 | 17.77 | 16.03 | 17.00 | 182,772 | -1.66(-8.90%) |
Aug 14, 2013 | 18.09 | 19.00 | 18.01 | 18.66 | 0 | +0.75(+4.19%) |
Aug 13, 2013 | 17.56 | 17.91 | 17.42 | 17.91 | 28,087 | +0.25(+1.42%) |
Aug 12, 2013 | 17.51 | 17.67 | 17.34 | 17.66 | 11,194 | -0.08(-0.45%) |
Aug 09, 2013 | 17.74 | 17.84 | 17.60 | 17.74 | 12,083 | -0.18(-1.00%) |
Aug 08, 2013 | 18.07 | 18.24 | 17.82 | 17.92 | 9,068 | +0.00(+0.00%) |
Aug 07, 2013 | 18.17 | 18.41 | 17.86 | 17.92 | 20,908 | -0.48(-2.61%) |
Aug 06, 2013 | 18.23 | 18.49 | 17.83 | 18.40 | 21,463 | +0.13(+0.71%) |
Aug 05, 2013 | 17.65 | 18.38 | 17.55 | 18.27 | 7,513 | +0.55(+3.10%) |
Aug 02, 2013 | 17.85 | 18.12 | 17.25 | 17.72 | 28,704 | -0.01(-0.06%) |