Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 13.63 | 13.63 | 13.38 | 13.41 | 0 | -0.25(-1.85%) |
Oct 30, 2013 | 13.88 | 13.89 | 13.60 | 13.66 | 355,747 | -0.11(-0.80%) |
Oct 29, 2013 | 13.63 | 13.88 | 13.53 | 13.77 | 0 | +0.18(+1.31%) |
Oct 28, 2013 | 13.27 | 13.77 | 13.16 | 13.59 | 0 | +0.34(+2.54%) |
Oct 25, 2013 | 13.11 | 13.26 | 13.04 | 13.26 | 0 | +0.22(+1.67%) |
Oct 24, 2013 | 13.08 | 13.09 | 12.96 | 13.04 | 213,616 | -0.06(-0.45%) |
Oct 23, 2013 | 12.85 | 13.13 | 12.85 | 13.10 | 239,207 | +0.21(+1.66%) |
Oct 22, 2013 | 13.06 | 13.09 | 12.82 | 12.88 | 410,440 | -0.15(-1.18%) |
Oct 21, 2013 | 13.16 | 13.16 | 12.95 | 13.04 | 257,411 | -0.06(-0.48%) |
Oct 18, 2013 | 13.16 | 13.16 | 12.82 | 13.10 | 531,629 | +0.03(+0.24%) |
Oct 17, 2013 | 12.38 | 13.20 | 12.32 | 13.07 | 775,659 | +0.59(+4.76%) |
Oct 16, 2013 | 12.35 | 12.69 | 12.35 | 12.48 | 337,604 | +0.20(+1.61%) |
Oct 15, 2013 | 12.33 | 12.41 | 12.18 | 12.28 | 331,303 | -0.06(-0.48%) |
Oct 14, 2013 | 12.06 | 12.42 | 11.95 | 12.34 | 338,188 | +0.17(+1.43%) |
Oct 11, 2013 | 11.71 | 12.19 | 11.63 | 12.16 | 0 | +0.39(+3.29%) |
Oct 10, 2013 | 11.55 | 11.88 | 11.55 | 11.78 | 525,387 | +0.37(+3.23%) |
Oct 09, 2013 | 11.42 | 11.42 | 11.16 | 11.41 | 434,363 | +0.04(+0.38%) |
Oct 08, 2013 | 11.57 | 11.59 | 11.36 | 11.36 | 415,542 | -0.18(-1.54%) |
Oct 07, 2013 | 11.74 | 11.78 | 11.53 | 11.54 | 0 | -0.32(-2.67%) |
Oct 04, 2013 | 11.89 | 11.95 | 11.82 | 11.86 | 0 | -0.06(-0.46%) |
Oct 03, 2013 | 12.03 | 12.04 | 11.83 | 11.91 | 0 | -0.14(-1.15%) |
Oct 02, 2013 | 12.25 | 12.56 | 12.03 | 12.05 | 380,241 | -0.27(-2.15%) |
Oct 01, 2013 | 12.02 | 12.32 | 12.00 | 12.32 | 573,155 | +0.48(+4.04%) |
Sep 27, 2013 | 11.47 | 11.97 | 11.47 | 11.84 | 0 | -0.02(-0.17%) |
Sep 26, 2013 | 12.06 | 12.10 | 11.77 | 11.86 | 217,160 | -0.18(-1.51%) |
Sep 25, 2013 | 11.80 | 12.07 | 11.63 | 12.04 | 368,462 | +0.22(+1.84%) |
Sep 24, 2013 | 11.83 | 12.05 | 11.69 | 11.82 | 248,520 | -0.00(-0.03%) |
Sep 23, 2013 | 11.87 | 11.97 | 11.74 | 11.83 | 363,496 | -0.14(-1.19%) |
Sep 20, 2013 | 11.61 | 12.09 | 11.47 | 11.97 | 0 | +0.38(+3.31%) |
Sep 19, 2013 | 12.27 | 12.28 | 11.58 | 11.59 | 1,031,987 | -0.53(-4.36%) |
Sep 18, 2013 | 12.22 | 12.44 | 11.89 | 12.11 | 0 | -0.15(-1.24%) |
Sep 17, 2013 | 11.55 | 12.27 | 11.49 | 12.27 | 0 | +0.74(+6.42%) |
Sep 16, 2013 | 11.46 | 11.62 | 11.46 | 11.53 | 0 | +0.09(+0.80%) |
Sep 13, 2013 | 11.20 | 11.65 | 11.13 | 11.44 | 0 | +0.29(+2.59%) |
Sep 12, 2013 | 11.03 | 11.25 | 10.98 | 11.15 | 0 | +0.09(+0.86%) |
Sep 11, 2013 | 11.04 | 11.21 | 10.91 | 11.05 | 0 | -0.03(-0.25%) |
Sep 10, 2013 | 10.72 | 11.11 | 10.72 | 11.08 | 530,970 | +0.40(+3.74%) |
Sep 09, 2013 | 10.53 | 10.71 | 10.38 | 10.68 | 0 | +0.19(+1.77%) |
Sep 06, 2013 | 10.52 | 10.62 | 10.29 | 10.49 | 0 | +0.05(+0.45%) |
Sep 05, 2013 | 10.02 | 10.49 | 10.02 | 10.45 | 0 | +0.15(+1.50%) |
Sep 04, 2013 | 10.18 | 10.31 | 9.967 | 10.29 | 0 | +0.16(+1.56%) |
Sep 03, 2013 | 10.16 | 10.26 | 9.825 | 10.13 | 0 | +0.08(+0.75%) |
Aug 30, 2013 | 10.39 | 10.55 | 10.03 | 10.06 | 0 | -0.34(-3.31%) |
Aug 29, 2013 | 10.30 | 10.51 | 10.20 | 10.40 | 238,624 | +0.09(+0.92%) |
Aug 28, 2013 | 10.26 | 10.39 | 10.14 | 10.31 | 0 | +0.03(+0.31%) |
Aug 27, 2013 | 10.63 | 10.65 | 10.25 | 10.28 | 297,549 | -0.46(-4.24%) |
Aug 26, 2013 | 10.94 | 11.01 | 10.70 | 10.73 | 0 | -0.16(-1.49%) |
Aug 23, 2013 | 11.03 | 11.03 | 10.80 | 10.89 | 0 | -0.14(-1.26%) |
Aug 22, 2013 | 10.73 | 11.05 | 10.73 | 11.03 | 158,024 | +0.32(+2.95%) |
Aug 21, 2013 | 10.86 | 10.90 | 10.66 | 10.72 | 0 | -0.15(-1.42%) |
Aug 20, 2013 | 10.62 | 10.97 | 10.57 | 10.87 | 226,023 | +0.30(+2.88%) |
Aug 19, 2013 | 10.66 | 10.72 | 10.55 | 10.56 | 199,648 | -0.11(-1.07%) |
Aug 16, 2013 | 10.69 | 10.84 | 10.68 | 10.68 | 0 | -0.06(-0.55%) |
Aug 15, 2013 | 10.69 | 10.79 | 10.66 | 10.74 | 415,118 | +0.02(+0.18%) |
Aug 14, 2013 | 10.84 | 10.95 | 10.69 | 10.72 | 247,482 | -0.10(-0.91%) |
Aug 13, 2013 | 10.81 | 10.84 | 10.69 | 10.82 | 212,520 | +0.03(+0.26%) |
Aug 12, 2013 | 10.66 | 10.84 | 10.66 | 10.79 | 270,381 | +0.07(+0.65%) |
Aug 09, 2013 | 10.73 | 10.88 | 10.72 | 10.72 | 338,478 | -0.02(-0.15%) |
Aug 08, 2013 | 10.84 | 10.93 | 10.73 | 10.74 | 264,873 | -0.05(-0.44%) |
Aug 07, 2013 | 10.77 | 10.86 | 10.65 | 10.78 | 234,292 | -0.02(-0.15%) |
Aug 06, 2013 | 10.86 | 11.01 | 10.78 | 10.80 | 428,287 | -0.02(-0.15%) |
Aug 05, 2013 | 10.73 | 10.84 | 10.70 | 10.82 | 195,059 | +0.06(+0.55%) |
Aug 02, 2013 | 10.54 | 10.81 | 10.48 | 10.76 | 320,048 | +0.19(+1.83%) |