Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 15.00 | 15.25 | 14.07 | 14.84 | 0 | -0.12(-0.80%) |
Oct 30, 2013 | 15.93 | 15.93 | 14.80 | 14.96 | 0 | -0.91(-5.73%) |
Oct 29, 2013 | 15.96 | 16.07 | 15.58 | 15.87 | 0 | +0.04(+0.25%) |
Oct 28, 2013 | 16.16 | 16.38 | 15.48 | 15.83 | 0 | -0.26(-1.62%) |
Oct 25, 2013 | 16.24 | 16.38 | 15.82 | 16.09 | 0 | +0.09(+0.56%) |
Oct 24, 2013 | 15.85 | 16.33 | 15.53 | 16.00 | 0 | +0.23(+1.46%) |
Oct 23, 2013 | 16.31 | 16.56 | 15.13 | 15.77 | 0 | -0.46(-2.83%) |
Oct 22, 2013 | 16.44 | 16.59 | 15.93 | 16.23 | 0 | -0.07(-0.43%) |
Oct 21, 2013 | 16.12 | 16.60 | 15.80 | 16.30 | 0 | +0.09(+0.56%) |
Oct 18, 2013 | 16.44 | 17.12 | 16.05 | 16.21 | 212,900 | -0.22(-1.34%) |
Oct 17, 2013 | 14.80 | 16.44 | 14.52 | 16.43 | 0 | +1.63(+11.01%) |
Oct 16, 2013 | 14.66 | 15.00 | 14.30 | 14.80 | 0 | +0.28(+1.93%) |
Oct 15, 2013 | 14.22 | 14.83 | 14.22 | 14.52 | 0 | +0.20(+1.40%) |
Oct 14, 2013 | 14.12 | 14.74 | 14.08 | 14.32 | 0 | -0.02(-0.14%) |
Oct 11, 2013 | 14.20 | 14.44 | 14.03 | 14.34 | 0 | +0.22(+1.56%) |
Oct 10, 2013 | 13.71 | 14.51 | 13.69 | 14.12 | 0 | +0.65(+4.83%) |
Oct 09, 2013 | 13.93 | 13.93 | 12.75 | 13.47 | 0 | -0.34(-2.46%) |
Oct 08, 2013 | 14.45 | 14.59 | 13.80 | 13.81 | 0 | -0.58(-4.03%) |
Oct 07, 2013 | 14.08 | 14.61 | 14.02 | 14.39 | 0 | +0.04(+0.28%) |
Oct 04, 2013 | 14.60 | 14.60 | 14.05 | 14.35 | 0 | +0.35(+2.50%) |
Oct 03, 2013 | 14.03 | 14.33 | 13.90 | 14.00 | 0 | -0.29(-2.03%) |
Oct 02, 2013 | 13.77 | 14.62 | 13.55 | 14.29 | 0 | +0.37(+2.66%) |
Oct 01, 2013 | 13.45 | 14.12 | 13.40 | 13.92 | 0 | +0.50(+3.73%) |
Sep 27, 2013 | 13.81 | 14.00 | 13.14 | 13.42 | 0 | -0.53(-3.80%) |
Sep 26, 2013 | 14.53 | 15.29 | 13.58 | 13.95 | 0 | -0.81(-5.49%) |
Sep 25, 2013 | 13.42 | 14.76 | 13.36 | 14.76 | 0 | +1.37(+10.23%) |
Sep 24, 2013 | 12.76 | 13.41 | 12.76 | 13.39 | 0 | +0.63(+4.94%) |
Sep 23, 2013 | 12.97 | 13.16 | 12.70 | 12.76 | 0 | -0.09(-0.70%) |
Sep 20, 2013 | 13.11 | 13.20 | 12.70 | 12.85 | 0 | -0.25(-1.91%) |
Sep 19, 2013 | 13.24 | 13.25 | 13.00 | 13.10 | 0 | -0.10(-0.76%) |
Sep 18, 2013 | 13.35 | 13.48 | 12.96 | 13.20 | 0 | -0.10(-0.75%) |
Sep 17, 2013 | 12.87 | 13.30 | 12.69 | 13.30 | 0 | +0.45(+3.50%) |
Sep 16, 2013 | 13.11 | 13.21 | 12.75 | 12.85 | 0 | -0.07(-0.54%) |
Sep 13, 2013 | 12.89 | 13.14 | 12.67 | 12.92 | 0 | +0.10(+0.78%) |
Sep 12, 2013 | 13.10 | 13.14 | 12.65 | 12.82 | 0 | -0.28(-2.14%) |
Sep 11, 2013 | 12.96 | 13.15 | 12.82 | 13.10 | 0 | +0.09(+0.69%) |
Sep 10, 2013 | 13.15 | 13.15 | 12.95 | 13.01 | 0 | -0.05(-0.38%) |
Sep 09, 2013 | 12.89 | 13.14 | 12.81 | 13.06 | 0 | +0.30(+2.35%) |
Sep 06, 2013 | 12.99 | 13.23 | 12.71 | 12.76 | 0 | -0.21(-1.62%) |
Sep 05, 2013 | 13.02 | 13.23 | 12.85 | 12.97 | 0 | -0.03(-0.23%) |
Sep 04, 2013 | 12.99 | 13.11 | 12.81 | 13.00 | 0 | +0.14(+1.09%) |
Sep 03, 2013 | 12.73 | 13.08 | 12.60 | 12.86 | 0 | +0.26(+2.06%) |
Aug 30, 2013 | 12.72 | 13.02 | 12.46 | 12.60 | 0 | -0.11(-0.87%) |
Aug 29, 2013 | 12.26 | 12.85 | 12.25 | 12.71 | 0 | +0.46(+3.76%) |
Aug 28, 2013 | 11.82 | 12.44 | 11.82 | 12.25 | 0 | +0.37(+3.11%) |
Aug 27, 2013 | 12.17 | 12.46 | 11.66 | 11.88 | 0 | -0.42(-3.41%) |
Aug 26, 2013 | 12.25 | 12.73 | 12.20 | 12.30 | 0 | +0.08(+0.65%) |
Aug 23, 2013 | 11.69 | 12.24 | 11.53 | 12.22 | 0 | +0.69(+5.98%) |
Aug 22, 2013 | 11.19 | 11.64 | 11.19 | 11.53 | 0 | +0.25(+2.22%) |
Aug 21, 2013 | 11.31 | 11.72 | 11.10 | 11.28 | 0 | -0.07(-0.62%) |
Aug 20, 2013 | 11.52 | 11.53 | 11.11 | 11.35 | 0 | -0.17(-1.48%) |
Aug 19, 2013 | 11.98 | 12.00 | 11.40 | 11.52 | 0 | -0.30(-2.54%) |
Aug 16, 2013 | 11.75 | 11.85 | 11.67 | 11.82 | 0 | +0.04(+0.36%) |
Aug 15, 2013 | 11.94 | 11.98 | 11.65 | 11.78 | 118,795 | -0.28(-2.34%) |
Aug 14, 2013 | 11.90 | 12.21 | 11.75 | 12.06 | 0 | +0.11(+0.92%) |
Aug 13, 2013 | 12.14 | 12.46 | 11.91 | 11.95 | 101,423 | -0.11(-0.91%) |
Aug 12, 2013 | 11.70 | 12.10 | 11.65 | 12.06 | 56,253 | +0.27(+2.29%) |
Aug 09, 2013 | 11.80 | 12.09 | 11.61 | 11.79 | 63,005 | +0.07(+0.60%) |
Aug 08, 2013 | 11.72 | 11.85 | 11.57 | 11.72 | 49,610 | +0.19(+1.65%) |
Aug 07, 2013 | 11.58 | 11.79 | 11.38 | 11.53 | 55,415 | -0.03(-0.26%) |
Aug 06, 2013 | 11.98 | 12.04 | 11.46 | 11.56 | 106,780 | -0.39(-3.26%) |
Aug 05, 2013 | 12.07 | 12.20 | 11.71 | 11.95 | 92,327 | -0.23(-1.89%) |
Aug 02, 2013 | 12.22 | 12.59 | 12.01 | 12.18 | 87,236 | -0.13(-1.06%) |