Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 13.76 | 13.84 | 13.18 | 13.48 | 0 | -0.30(-2.18%) |
Oct 30, 2013 | 14.02 | 14.17 | 13.67 | 13.78 | 0 | -0.57(-3.97%) |
Oct 29, 2013 | 13.55 | 14.65 | 13.46 | 14.35 | 1,180,247 | +1.11(+8.38%) |
Oct 28, 2013 | 13.27 | 13.32 | 12.95 | 13.24 | 0 | -0.09(-0.68%) |
Oct 25, 2013 | 13.79 | 13.89 | 13.22 | 13.33 | 0 | -0.12(-0.89%) |
Oct 24, 2013 | 13.66 | 13.81 | 13.42 | 13.45 | 0 | -0.16(-1.18%) |
Oct 23, 2013 | 13.32 | 13.90 | 13.32 | 13.61 | 0 | +0.18(+1.34%) |
Oct 22, 2013 | 13.64 | 13.75 | 13.40 | 13.43 | 0 | -0.04(-0.30%) |
Oct 21, 2013 | 13.56 | 13.60 | 13.40 | 13.47 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 13.34 | 13.60 | 13.28 | 13.47 | 147,457 | +0.26(+1.97%) |
Oct 17, 2013 | 12.98 | 13.21 | 12.94 | 13.21 | 0 | +0.16(+1.23%) |
Oct 16, 2013 | 13.24 | 13.43 | 12.97 | 13.05 | 0 | -0.22(-1.66%) |
Oct 15, 2013 | 13.38 | 13.51 | 13.21 | 13.27 | 0 | -0.19(-1.41%) |
Oct 14, 2013 | 13.36 | 13.51 | 13.01 | 13.46 | 0 | +0.00(+0.00%) |
Oct 11, 2013 | 13.38 | 13.56 | 13.21 | 13.46 | 0 | +0.09(+0.67%) |
Oct 10, 2013 | 13.43 | 13.76 | 13.20 | 13.37 | 0 | +0.13(+0.98%) |
Oct 09, 2013 | 13.48 | 13.55 | 13.02 | 13.24 | 0 | -0.13(-0.97%) |
Oct 08, 2013 | 13.93 | 14.03 | 13.12 | 13.37 | 0 | -0.51(-3.67%) |
Oct 07, 2013 | 13.83 | 13.99 | 13.60 | 13.88 | 0 | -0.12(-0.86%) |
Oct 04, 2013 | 13.73 | 14.02 | 13.50 | 14.00 | 0 | +0.29(+2.12%) |
Oct 03, 2013 | 13.97 | 14.02 | 13.52 | 13.71 | 0 | -0.38(-2.70%) |
Oct 02, 2013 | 13.70 | 14.54 | 13.68 | 14.09 | 0 | +1.46(+11.56%) |
Oct 01, 2013 | 12.67 | 12.87 | 12.27 | 12.63 | 0 | -0.30(-2.32%) |
Sep 27, 2013 | 12.87 | 13.01 | 12.60 | 12.93 | 0 | +0.04(+0.31%) |
Sep 26, 2013 | 12.95 | 13.03 | 12.71 | 12.89 | 0 | -0.05(-0.39%) |
Sep 25, 2013 | 12.97 | 13.02 | 12.81 | 12.94 | 0 | -0.06(-0.46%) |
Sep 24, 2013 | 13.00 | 13.19 | 12.87 | 13.00 | 0 | +0.00(+0.00%) |
Sep 23, 2013 | 13.08 | 13.16 | 12.74 | 13.00 | 0 | -0.18(-1.37%) |
Sep 20, 2013 | 13.51 | 13.73 | 13.09 | 13.18 | 0 | -0.13(-0.98%) |
Sep 19, 2013 | 13.89 | 14.00 | 13.28 | 13.31 | 0 | -0.50(-3.62%) |
Sep 18, 2013 | 13.87 | 13.95 | 12.98 | 13.81 | 0 | +0.08(+0.58%) |
Sep 17, 2013 | 13.05 | 13.82 | 13.04 | 13.73 | 0 | +0.76(+5.86%) |
Sep 16, 2013 | 12.83 | 13.13 | 12.75 | 12.97 | 0 | +0.34(+2.69%) |
Sep 13, 2013 | 12.52 | 12.71 | 12.36 | 12.63 | 0 | +0.14(+1.12%) |
Sep 12, 2013 | 12.47 | 12.78 | 12.40 | 12.49 | 0 | +0.07(+0.56%) |
Sep 11, 2013 | 12.95 | 12.96 | 12.25 | 12.42 | 0 | -0.58(-4.46%) |
Sep 10, 2013 | 12.49 | 13.06 | 12.41 | 13.00 | 1,462,695 | +0.78(+6.38%) |
Sep 09, 2013 | 12.27 | 12.38 | 12.01 | 12.22 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 12.65 | 12.69 | 12.11 | 12.22 | 0 | -0.36(-2.86%) |
Sep 05, 2013 | 12.35 | 12.80 | 12.21 | 12.58 | 0 | +0.23(+1.86%) |
Sep 04, 2013 | 12.42 | 12.53 | 12.18 | 12.35 | 0 | +0.02(+0.16%) |
Sep 03, 2013 | 12.31 | 12.57 | 12.24 | 12.33 | 0 | +0.13(+1.07%) |
Aug 30, 2013 | 12.39 | 12.53 | 12.01 | 12.20 | 0 | -0.28(-2.24%) |
Aug 29, 2013 | 12.38 | 12.64 | 12.38 | 12.48 | 0 | +0.18(+1.46%) |
Aug 28, 2013 | 12.18 | 12.50 | 12.06 | 12.30 | 0 | +0.26(+2.16%) |
Aug 27, 2013 | 12.25 | 12.36 | 11.92 | 12.04 | 0 | -0.34(-2.75%) |
Aug 26, 2013 | 12.35 | 12.51 | 12.23 | 12.38 | 0 | -0.02(-0.16%) |
Aug 23, 2013 | 12.48 | 12.57 | 12.37 | 12.40 | 0 | -0.05(-0.40%) |
Aug 22, 2013 | 12.13 | 12.50 | 12.04 | 12.45 | 0 | +0.40(+3.32%) |
Aug 21, 2013 | 11.99 | 12.08 | 11.94 | 12.05 | 0 | +0.03(+0.25%) |
Aug 20, 2013 | 12.06 | 12.20 | 11.93 | 12.02 | 0 | +0.00(+0.00%) |
Aug 19, 2013 | 12.17 | 12.25 | 11.98 | 12.02 | 0 | -0.17(-1.39%) |
Aug 16, 2013 | 12.21 | 12.30 | 12.11 | 12.19 | 0 | -0.07(-0.57%) |
Aug 15, 2013 | 12.68 | 12.68 | 12.15 | 12.26 | 240,958 | -0.43(-3.39%) |
Aug 14, 2013 | 12.32 | 12.89 | 12.32 | 12.69 | 0 | +0.39(+3.17%) |
Aug 13, 2013 | 12.67 | 12.76 | 12.11 | 12.30 | 687,186 | -0.43(-3.38%) |
Aug 12, 2013 | 12.87 | 13.12 | 12.72 | 12.73 | 589,348 | -0.25(-1.93%) |
Aug 09, 2013 | 13.50 | 13.80 | 12.70 | 12.98 | 574,040 | -0.60(-4.42%) |
Aug 08, 2013 | 13.90 | 14.02 | 13.50 | 13.58 | 355,431 | -0.23(-1.67%) |
Aug 07, 2013 | 14.96 | 14.99 | 13.80 | 13.81 | 404,265 | -0.94(-6.37%) |
Aug 06, 2013 | 13.85 | 15.27 | 13.80 | 14.75 | 2,722,536 | -0.80(-5.14%) |
Aug 05, 2013 | 14.85 | 15.98 | 14.76 | 15.55 | 777,126 | +1.06(+7.32%) |
Aug 02, 2013 | 14.55 | 14.75 | 14.32 | 14.49 | 485,507 | -0.14(-0.96%) |