Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 16.27 | 16.39 | 15.99 | 15.99 | 0 | -0.30(-1.84%) |
Oct 30, 2013 | 16.36 | 16.42 | 16.11 | 16.29 | 276,914 | -0.11(-0.67%) |
Oct 29, 2013 | 16.38 | 16.50 | 16.34 | 16.40 | 0 | +0.10(+0.61%) |
Oct 28, 2013 | 16.55 | 16.60 | 16.20 | 16.30 | 0 | -0.22(-1.33%) |
Oct 25, 2013 | 16.12 | 16.91 | 16.05 | 16.52 | 0 | +0.32(+1.98%) |
Oct 24, 2013 | 15.75 | 17.08 | 15.48 | 16.20 | 1,625,510 | +2.23(+15.96%) |
Oct 23, 2013 | 13.93 | 14.04 | 13.63 | 13.97 | 164,902 | -0.07(-0.50%) |
Oct 22, 2013 | 14.00 | 14.22 | 13.95 | 14.04 | 195,921 | +0.06(+0.43%) |
Oct 21, 2013 | 14.31 | 14.42 | 13.94 | 13.98 | 162,833 | -0.28(-1.96%) |
Oct 18, 2013 | 14.19 | 14.39 | 14.13 | 14.26 | 275,413 | +0.20(+1.42%) |
Oct 17, 2013 | 13.72 | 14.09 | 13.71 | 14.06 | 190,397 | +0.25(+1.81%) |
Oct 16, 2013 | 13.61 | 13.91 | 13.54 | 13.81 | 146,635 | +0.22(+1.62%) |
Oct 15, 2013 | 13.51 | 13.71 | 13.45 | 13.59 | 141,931 | +0.06(+0.44%) |
Oct 14, 2013 | 12.99 | 13.54 | 12.99 | 13.53 | 334,342 | +0.48(+3.68%) |
Oct 11, 2013 | 12.85 | 13.20 | 12.70 | 13.05 | 0 | +0.14(+1.08%) |
Oct 10, 2013 | 13.01 | 13.01 | 12.77 | 12.91 | 86,345 | +0.02(+0.16%) |
Oct 09, 2013 | 12.96 | 13.02 | 12.89 | 12.89 | 168,272 | -0.02(-0.15%) |
Oct 08, 2013 | 12.99 | 13.05 | 12.87 | 12.91 | 227,653 | -0.04(-0.31%) |
Oct 07, 2013 | 12.90 | 13.04 | 12.84 | 12.95 | 0 | -0.02(-0.15%) |
Oct 04, 2013 | 12.67 | 13.09 | 12.67 | 12.97 | 0 | +0.27(+2.13%) |
Oct 03, 2013 | 12.71 | 12.87 | 12.52 | 12.70 | 0 | +0.01(+0.08%) |
Oct 02, 2013 | 13.49 | 13.71 | 12.68 | 12.69 | 399,810 | +0.19(+1.52%) |
Oct 01, 2013 | 12.12 | 12.50 | 12.12 | 12.50 | 194,065 | +0.37(+3.05%) |
Sep 30, 2013 | 12.22 | 12.30 | 12.01 | 12.13 | 208,346 | -0.19(-1.54%) |
Sep 27, 2013 | 12.57 | 12.62 | 12.29 | 12.32 | 0 | -0.34(-2.69%) |
Sep 26, 2013 | 12.65 | 12.73 | 12.62 | 12.66 | 85,059 | +0.02(+0.16%) |
Sep 25, 2013 | 12.74 | 12.80 | 12.61 | 12.64 | 162,537 | -0.05(-0.39%) |
Sep 24, 2013 | 12.72 | 12.76 | 12.64 | 12.69 | 86,382 | -0.01(-0.08%) |
Sep 23, 2013 | 12.61 | 12.75 | 12.52 | 12.70 | 129,914 | +0.05(+0.40%) |
Sep 20, 2013 | 12.72 | 12.75 | 12.59 | 12.65 | 0 | -0.07(-0.55%) |
Sep 19, 2013 | 12.72 | 12.79 | 12.59 | 12.72 | 68,177 | +0.02(+0.16%) |
Sep 18, 2013 | 12.71 | 12.78 | 12.56 | 12.70 | 0 | -0.02(-0.16%) |
Sep 17, 2013 | 12.69 | 12.75 | 12.66 | 12.72 | 0 | +0.01(+0.08%) |
Sep 16, 2013 | 12.93 | 12.98 | 12.66 | 12.71 | 0 | -0.14(-1.09%) |
Sep 13, 2013 | 12.85 | 12.97 | 12.78 | 12.85 | 0 | +0.06(+0.47%) |
Sep 12, 2013 | 12.88 | 13.02 | 12.70 | 12.79 | 0 | -0.10(-0.78%) |
Sep 11, 2013 | 12.98 | 13.09 | 12.85 | 12.89 | 0 | -0.09(-0.69%) |
Sep 10, 2013 | 13.04 | 13.06 | 12.93 | 12.98 | 109,865 | -0.01(-0.08%) |
Sep 09, 2013 | 13.01 | 13.04 | 12.93 | 12.99 | 0 | +0.03(+0.19%) |
Sep 06, 2013 | 13.01 | 13.02 | 12.70 | 12.96 | 0 | -0.02(-0.12%) |
Sep 05, 2013 | 12.92 | 13.01 | 12.86 | 12.98 | 0 | +0.04(+0.31%) |
Sep 04, 2013 | 12.92 | 13.00 | 12.70 | 12.94 | 0 | +0.04(+0.31%) |
Sep 03, 2013 | 12.96 | 13.14 | 12.86 | 12.90 | 0 | +0.10(+0.78%) |
Aug 30, 2013 | 13.01 | 13.01 | 12.77 | 12.80 | 0 | -0.26(-1.99%) |
Aug 29, 2013 | 12.99 | 13.16 | 12.94 | 13.06 | 83,457 | +0.07(+0.54%) |
Aug 28, 2013 | 13.13 | 13.28 | 12.95 | 12.99 | 0 | -0.17(-1.29%) |
Aug 27, 2013 | 13.13 | 13.33 | 13.00 | 13.16 | 215,542 | -0.11(-0.83%) |
Aug 26, 2013 | 13.28 | 13.39 | 13.22 | 13.27 | 0 | -0.02(-0.15%) |
Aug 23, 2013 | 13.31 | 13.35 | 13.20 | 13.29 | 0 | -0.01(-0.08%) |
Aug 22, 2013 | 13.09 | 13.33 | 13.09 | 13.30 | 63,416 | +0.21(+1.60%) |
Aug 21, 2013 | 13.15 | 13.21 | 13.03 | 13.09 | 0 | -0.08(-0.61%) |
Aug 20, 2013 | 12.94 | 13.24 | 12.92 | 13.17 | 118,104 | +0.14(+1.07%) |
Aug 19, 2013 | 13.12 | 13.22 | 12.98 | 13.03 | 135,742 | -0.13(-0.99%) |
Aug 16, 2013 | 13.19 | 13.24 | 12.92 | 13.16 | 0 | -0.12(-0.90%) |
Aug 15, 2013 | 13.66 | 13.71 | 13.26 | 13.28 | 149,446 | -0.55(-3.98%) |
Aug 14, 2013 | 13.87 | 13.97 | 13.81 | 13.83 | 139,269 | -0.08(-0.58%) |
Aug 13, 2013 | 14.20 | 14.26 | 13.88 | 13.91 | 113,809 | -0.24(-1.70%) |
Aug 12, 2013 | 13.61 | 14.20 | 13.61 | 14.15 | 211,971 | +0.49(+3.59%) |
Aug 09, 2013 | 13.50 | 13.69 | 13.44 | 13.66 | 136,770 | +0.13(+0.96%) |
Aug 08, 2013 | 13.68 | 13.68 | 13.38 | 13.53 | 388,730 | -0.05(-0.37%) |
Aug 07, 2013 | 13.77 | 13.79 | 13.52 | 13.58 | 259,232 | -0.21(-1.52%) |
Aug 06, 2013 | 13.93 | 14.00 | 13.74 | 13.79 | 246,015 | -0.22(-1.57%) |
Aug 05, 2013 | 13.92 | 14.09 | 13.92 | 14.01 | 228,277 | +0.03(+0.21%) |
Aug 02, 2013 | 14.01 | 14.23 | 13.96 | 13.98 | 229,617 | -0.05(-0.36%) |