Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 14.36 | 14.36 | 14.01 | 14.12 | 0 | -0.20(-1.38%) |
Oct 30, 2013 | 14.29 | 14.41 | 14.06 | 14.32 | 291,537 | +0.08(+0.53%) |
Oct 29, 2013 | 14.32 | 14.43 | 14.17 | 14.24 | 0 | -0.06(-0.39%) |
Oct 28, 2013 | 14.27 | 14.35 | 14.19 | 14.30 | 0 | +0.05(+0.33%) |
Oct 25, 2013 | 14.42 | 14.45 | 14.08 | 14.25 | 0 | -0.12(-0.85%) |
Oct 24, 2013 | 13.96 | 14.37 | 13.74 | 14.37 | 477,216 | +0.49(+3.52%) |
Oct 23, 2013 | 13.95 | 14.08 | 13.86 | 13.88 | 153,833 | -0.20(-1.40%) |
Oct 22, 2013 | 13.87 | 14.23 | 13.86 | 14.08 | 335,698 | +0.34(+2.46%) |
Oct 21, 2013 | 13.78 | 13.88 | 13.61 | 13.74 | 254,791 | +0.03(+0.20%) |
Oct 18, 2013 | 13.71 | 13.88 | 13.60 | 13.71 | 264,231 | +0.12(+0.90%) |
Oct 17, 2013 | 13.43 | 13.71 | 13.31 | 13.59 | 291,924 | +0.13(+0.98%) |
Oct 16, 2013 | 13.50 | 13.58 | 13.36 | 13.46 | 225,899 | -0.04(-0.28%) |
Oct 15, 2013 | 13.35 | 13.63 | 13.31 | 13.50 | 284,887 | +0.15(+1.13%) |
Oct 14, 2013 | 13.25 | 13.39 | 13.12 | 13.35 | 136,037 | +0.03(+0.21%) |
Oct 11, 2013 | 13.04 | 13.42 | 13.04 | 13.32 | 0 | +0.27(+2.09%) |
Oct 10, 2013 | 12.98 | 13.30 | 12.97 | 13.05 | 206,547 | +0.31(+2.43%) |
Oct 09, 2013 | 12.94 | 12.94 | 12.66 | 12.74 | 327,224 | -0.15(-1.17%) |
Oct 08, 2013 | 13.22 | 13.27 | 12.87 | 12.89 | 285,902 | -0.29(-2.21%) |
Oct 07, 2013 | 13.25 | 13.29 | 13.05 | 13.18 | 0 | -0.26(-1.96%) |
Oct 04, 2013 | 13.26 | 13.61 | 13.15 | 13.44 | 0 | +0.15(+1.13%) |
Oct 03, 2013 | 13.45 | 13.48 | 13.11 | 13.29 | 0 | -0.23(-1.67%) |
Oct 02, 2013 | 13.86 | 13.97 | 13.50 | 13.52 | 215,047 | -0.43(-3.10%) |
Oct 01, 2013 | 13.64 | 14.03 | 13.64 | 13.95 | 303,830 | +0.32(+2.34%) |
Sep 30, 2013 | 13.64 | 13.79 | 13.56 | 13.63 | 268,194 | -0.19(-1.36%) |
Sep 27, 2013 | 13.94 | 14.04 | 13.77 | 13.82 | 0 | -0.27(-1.93%) |
Sep 26, 2013 | 14.09 | 14.16 | 13.95 | 14.09 | 245,840 | +0.04(+0.27%) |
Sep 25, 2013 | 14.26 | 14.27 | 14.04 | 14.05 | 312,659 | -0.21(-1.44%) |
Sep 24, 2013 | 14.11 | 14.46 | 14.11 | 14.26 | 440,944 | +0.21(+1.47%) |
Sep 23, 2013 | 14.30 | 14.31 | 14.03 | 14.05 | 287,049 | -0.25(-1.77%) |
Sep 20, 2013 | 14.33 | 14.45 | 14.26 | 14.31 | 0 | -0.01(-0.06%) |
Sep 19, 2013 | 14.31 | 14.42 | 14.06 | 14.31 | 275,562 | +0.04(+0.26%) |
Sep 18, 2013 | 14.03 | 14.44 | 13.97 | 14.28 | 0 | +0.28(+2.01%) |
Sep 17, 2013 | 13.51 | 14.02 | 13.49 | 14.00 | 0 | +0.52(+3.89%) |
Sep 16, 2013 | 13.89 | 13.95 | 13.45 | 13.47 | 0 | -0.11(-0.83%) |
Sep 13, 2013 | 13.11 | 13.58 | 13.04 | 13.58 | 0 | +0.54(+4.16%) |
Sep 12, 2013 | 13.16 | 13.31 | 13.03 | 13.04 | 0 | -0.12(-0.92%) |
Sep 11, 2013 | 13.27 | 13.39 | 13.12 | 13.16 | 0 | -0.17(-1.26%) |
Sep 10, 2013 | 12.74 | 13.35 | 12.74 | 13.33 | 352,348 | +0.73(+5.79%) |
Sep 09, 2013 | 12.17 | 12.62 | 12.10 | 12.60 | 0 | +0.52(+4.34%) |
Sep 06, 2013 | 12.23 | 12.27 | 11.87 | 12.08 | 0 | -0.07(-0.54%) |
Sep 05, 2013 | 12.02 | 12.25 | 11.93 | 12.14 | 0 | +0.12(+1.01%) |
Sep 04, 2013 | 11.96 | 12.13 | 11.85 | 12.02 | 0 | +0.11(+0.94%) |
Sep 03, 2013 | 12.23 | 12.40 | 11.88 | 11.91 | 0 | -0.16(-1.32%) |
Aug 30, 2013 | 12.16 | 12.23 | 11.97 | 12.07 | 0 | -0.10(-0.85%) |
Aug 29, 2013 | 11.62 | 12.17 | 11.52 | 12.17 | 413,496 | +0.57(+4.92%) |
Aug 28, 2013 | 11.79 | 11.86 | 11.53 | 11.60 | 0 | -0.15(-1.27%) |
Aug 27, 2013 | 12.06 | 12.15 | 11.67 | 11.75 | 303,344 | -0.51(-4.13%) |
Aug 26, 2013 | 12.59 | 12.60 | 12.24 | 12.26 | 0 | -0.26(-2.09%) |
Aug 23, 2013 | 12.20 | 12.83 | 12.20 | 12.52 | 0 | +0.32(+2.61%) |
Aug 22, 2013 | 11.99 | 12.37 | 11.92 | 12.20 | 258,141 | +0.21(+1.72%) |
Aug 21, 2013 | 12.09 | 12.19 | 11.80 | 11.99 | 0 | -0.18(-1.46%) |
Aug 20, 2013 | 12.02 | 12.18 | 11.96 | 12.17 | 243,592 | +0.13(+1.09%) |
Aug 19, 2013 | 12.51 | 12.52 | 11.98 | 12.04 | 434,965 | -0.55(-4.39%) |
Aug 16, 2013 | 12.99 | 13.19 | 12.56 | 12.59 | 0 | -0.47(-3.58%) |
Aug 15, 2013 | 13.20 | 13.33 | 12.97 | 13.06 | 262,955 | -0.35(-2.58%) |
Aug 14, 2013 | 13.67 | 13.69 | 13.28 | 13.41 | 257,880 | -0.29(-2.12%) |
Aug 13, 2013 | 14.54 | 14.54 | 13.67 | 13.70 | 387,603 | -0.79(-5.43%) |
Aug 12, 2013 | 14.12 | 14.49 | 14.07 | 14.48 | 214,526 | +0.23(+1.64%) |
Aug 09, 2013 | 14.31 | 14.32 | 14.07 | 14.25 | 208,262 | -0.13(-0.91%) |
Aug 08, 2013 | 14.31 | 14.44 | 14.22 | 14.38 | 186,764 | +0.06(+0.39%) |
Aug 07, 2013 | 14.32 | 14.61 | 14.17 | 14.32 | 315,857 | +0.02(+0.13%) |
Aug 06, 2013 | 14.28 | 14.33 | 14.09 | 14.31 | 292,819 | -0.01(-0.06%) |
Aug 05, 2013 | 14.42 | 14.50 | 14.16 | 14.31 | 218,353 | -0.10(-0.71%) |
Aug 02, 2013 | 14.20 | 14.46 | 14.07 | 14.42 | 250,499 | +0.10(+0.72%) |