Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 13.10 | 15.06 | 13.00 | 14.15 | 0 | +0.01(+0.07%) |
Oct 30, 2013 | 14.75 | 14.75 | 14.09 | 14.14 | 503,489 | -0.57(-3.87%) |
Oct 29, 2013 | 14.33 | 14.76 | 14.10 | 14.71 | 0 | +0.42(+2.94%) |
Oct 28, 2013 | 14.42 | 14.53 | 14.11 | 14.29 | 0 | -0.10(-0.69%) |
Oct 25, 2013 | 14.19 | 14.61 | 14.19 | 14.39 | 0 | +0.29(+2.06%) |
Oct 24, 2013 | 14.02 | 14.16 | 13.72 | 14.10 | 483,866 | +0.11(+0.79%) |
Oct 23, 2013 | 13.93 | 14.12 | 13.89 | 13.99 | 194,916 | -0.01(-0.07%) |
Oct 22, 2013 | 14.13 | 14.13 | 13.74 | 14.00 | 342,953 | -0.10(-0.71%) |
Oct 21, 2013 | 14.49 | 14.56 | 13.77 | 14.10 | 324,065 | -0.41(-2.83%) |
Oct 18, 2013 | 14.81 | 14.83 | 14.23 | 14.51 | 335,982 | -0.17(-1.16%) |
Oct 17, 2013 | 14.62 | 15.01 | 14.54 | 14.68 | 282,444 | -0.03(-0.20%) |
Oct 16, 2013 | 14.63 | 14.87 | 14.50 | 14.71 | 311,715 | +0.23(+1.59%) |
Oct 15, 2013 | 14.39 | 14.60 | 14.07 | 14.48 | 356,466 | -0.01(-0.07%) |
Oct 14, 2013 | 14.20 | 14.74 | 14.02 | 14.49 | 155,999 | +0.16(+1.12%) |
Oct 11, 2013 | 14.17 | 14.51 | 14.13 | 14.33 | 0 | +0.13(+0.92%) |
Oct 10, 2013 | 14.18 | 14.26 | 13.97 | 14.20 | 202,611 | +0.25(+1.79%) |
Oct 09, 2013 | 13.86 | 14.01 | 13.61 | 13.95 | 266,288 | +0.12(+0.87%) |
Oct 08, 2013 | 14.37 | 14.55 | 13.76 | 13.83 | 330,023 | -0.59(-4.09%) |
Oct 07, 2013 | 14.58 | 14.75 | 14.24 | 14.42 | 0 | -0.44(-2.96%) |
Oct 04, 2013 | 14.61 | 14.96 | 14.54 | 14.86 | 0 | +0.23(+1.57%) |
Oct 03, 2013 | 15.18 | 15.42 | 14.50 | 14.63 | 0 | -0.57(-3.75%) |
Oct 02, 2013 | 15.39 | 15.56 | 15.05 | 15.20 | 194,954 | -0.32(-2.06%) |
Oct 01, 2013 | 15.32 | 15.73 | 15.32 | 15.52 | 442,248 | +0.24(+1.57%) |
Sep 30, 2013 | 15.07 | 15.55 | 14.95 | 15.28 | 513,266 | -0.01(-0.07%) |
Sep 27, 2013 | 15.09 | 15.50 | 15.07 | 15.29 | 0 | +0.04(+0.26%) |
Sep 26, 2013 | 15.11 | 15.74 | 15.00 | 15.25 | 280,191 | +0.21(+1.40%) |
Sep 25, 2013 | 15.25 | 15.39 | 14.87 | 15.04 | 546,161 | -0.24(-1.57%) |
Sep 24, 2013 | 14.93 | 15.49 | 14.87 | 15.28 | 596,311 | +0.33(+2.21%) |
Sep 23, 2013 | 15.04 | 15.25 | 14.63 | 14.95 | 541,238 | -0.03(-0.20%) |
Sep 20, 2013 | 14.60 | 15.25 | 14.59 | 14.98 | 0 | +0.41(+2.81%) |
Sep 19, 2013 | 13.98 | 14.70 | 13.98 | 14.57 | 755,534 | +0.62(+4.44%) |
Sep 18, 2013 | 13.75 | 14.17 | 13.54 | 13.95 | 0 | +0.19(+1.38%) |
Sep 17, 2013 | 13.75 | 13.81 | 13.56 | 13.76 | 0 | +0.01(+0.07%) |
Sep 16, 2013 | 14.03 | 14.03 | 13.65 | 13.75 | 0 | -0.24(-1.72%) |
Sep 13, 2013 | 13.74 | 14.03 | 13.69 | 13.99 | 0 | +0.30(+2.19%) |
Sep 12, 2013 | 13.81 | 13.98 | 13.48 | 13.69 | 0 | -0.16(-1.16%) |
Sep 11, 2013 | 13.87 | 14.22 | 13.76 | 13.85 | 0 | -0.09(-0.65%) |
Sep 10, 2013 | 12.76 | 14.32 | 12.76 | 13.94 | 1,245,185 | +1.23(+9.68%) |
Sep 09, 2013 | 12.51 | 12.89 | 12.50 | 12.71 | 0 | +0.32(+2.58%) |
Sep 06, 2013 | 12.56 | 12.73 | 12.06 | 12.39 | 0 | -0.11(-0.88%) |
Sep 05, 2013 | 12.72 | 13.16 | 12.48 | 12.50 | 0 | -0.22(-1.73%) |
Sep 04, 2013 | 12.72 | 12.79 | 12.57 | 12.72 | 0 | +0.02(+0.16%) |
Sep 03, 2013 | 12.50 | 12.73 | 12.47 | 12.70 | 0 | +0.39(+3.17%) |
Aug 30, 2013 | 12.68 | 12.68 | 12.25 | 12.31 | 0 | -0.37(-2.92%) |
Aug 29, 2013 | 12.51 | 12.77 | 12.51 | 12.68 | 320,624 | +0.16(+1.28%) |
Aug 28, 2013 | 12.79 | 12.82 | 12.47 | 12.52 | 0 | -0.33(-2.57%) |
Aug 27, 2013 | 13.50 | 13.50 | 12.81 | 12.85 | 280,516 | -0.76(-5.58%) |
Aug 26, 2013 | 13.98 | 13.98 | 13.52 | 13.61 | 0 | -0.29(-2.09%) |
Aug 23, 2013 | 13.99 | 14.39 | 13.85 | 13.90 | 0 | -0.06(-0.43%) |
Aug 22, 2013 | 14.03 | 14.12 | 13.45 | 13.96 | 897,147 | -0.14(-0.99%) |
Aug 21, 2013 | 11.10 | 14.14 | 10.88 | 14.10 | 2,263,943 | +2.69(+23.58%) |
Aug 20, 2013 | 11.05 | 11.46 | 11.03 | 11.41 | 277,611 | +0.35(+3.16%) |
Aug 19, 2013 | 10.97 | 11.06 | 10.94 | 11.06 | 262,329 | +0.04(+0.36%) |
Aug 16, 2013 | 10.96 | 11.25 | 10.86 | 11.02 | 0 | +0.01(+0.09%) |
Aug 15, 2013 | 10.75 | 11.02 | 10.75 | 11.01 | 801,692 | +0.06(+0.55%) |
Aug 14, 2013 | 10.89 | 10.98 | 10.84 | 10.95 | 296,646 | +0.04(+0.37%) |
Aug 13, 2013 | 11.11 | 11.16 | 10.83 | 10.91 | 216,721 | -0.16(-1.45%) |
Aug 12, 2013 | 10.99 | 11.11 | 10.92 | 11.07 | 170,805 | -0.08(-0.72%) |
Aug 09, 2013 | 11.24 | 11.44 | 10.98 | 11.15 | 100,465 | -0.11(-0.98%) |
Aug 08, 2013 | 11.18 | 11.26 | 11.12 | 11.26 | 140,796 | +0.16(+1.44%) |
Aug 07, 2013 | 11.09 | 11.47 | 10.58 | 11.10 | 188,389 | -0.07(-0.63%) |
Aug 06, 2013 | 11.25 | 11.25 | 10.86 | 11.17 | 226,015 | -0.11(-0.98%) |
Aug 05, 2013 | 11.31 | 11.31 | 11.05 | 11.28 | 121,988 | -0.02(-0.18%) |
Aug 02, 2013 | 11.23 | 11.39 | 11.23 | 11.30 | 111,951 | -0.03(-0.26%) |