Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 13.64 | 13.64 | 13.37 | 13.39 | 0 | -0.18(-1.33%) |
Oct 30, 2013 | 13.71 | 13.71 | 13.53 | 13.57 | 212,605 | -0.14(-1.05%) |
Oct 29, 2013 | 13.71 | 13.85 | 13.56 | 13.71 | 0 | -0.00(-0.03%) |
Oct 28, 2013 | 13.72 | 13.80 | 13.61 | 13.72 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 13.88 | 13.94 | 13.62 | 13.72 | 0 | -0.10(-0.73%) |
Oct 24, 2013 | 13.75 | 13.85 | 13.66 | 13.82 | 127,374 | +0.05(+0.39%) |
Oct 23, 2013 | 13.86 | 13.88 | 13.73 | 13.77 | 0 | -0.13(-0.91%) |
Oct 22, 2013 | 13.86 | 13.97 | 13.85 | 13.89 | 126,809 | +0.01(+0.04%) |
Oct 21, 2013 | 13.96 | 14.08 | 13.87 | 13.89 | 95,465 | -0.10(-0.71%) |
Oct 18, 2013 | 13.79 | 14.03 | 13.66 | 13.99 | 273,222 | +0.35(+2.55%) |
Oct 17, 2013 | 13.57 | 13.71 | 13.48 | 13.64 | 131,853 | -0.02(-0.14%) |
Oct 16, 2013 | 13.67 | 13.75 | 13.55 | 13.66 | 173,194 | +0.12(+0.87%) |
Oct 15, 2013 | 13.71 | 13.71 | 13.53 | 13.54 | 98,506 | -0.17(-1.23%) |
Oct 14, 2013 | 13.69 | 13.77 | 13.64 | 13.71 | 124,788 | -0.01(-0.06%) |
Oct 11, 2013 | 13.55 | 13.76 | 13.50 | 13.71 | 0 | +0.17(+1.29%) |
Oct 10, 2013 | 13.40 | 13.64 | 13.27 | 13.54 | 103,120 | +0.29(+2.18%) |
Oct 09, 2013 | 13.22 | 13.33 | 13.13 | 13.25 | 196,037 | +0.12(+0.89%) |
Oct 08, 2013 | 13.37 | 13.68 | 13.13 | 13.13 | 333,062 | -0.25(-1.86%) |
Oct 07, 2013 | 13.41 | 13.52 | 13.37 | 13.38 | 0 | -0.11(-0.81%) |
Oct 04, 2013 | 13.23 | 13.54 | 13.23 | 13.49 | 0 | +0.24(+1.80%) |
Oct 03, 2013 | 13.36 | 13.47 | 13.22 | 13.25 | 0 | -0.17(-1.27%) |
Oct 02, 2013 | 13.49 | 13.57 | 13.35 | 13.42 | 205,027 | -0.15(-1.10%) |
Oct 01, 2013 | 13.46 | 13.62 | 13.40 | 13.57 | 217,603 | +0.09(+0.67%) |
Sep 30, 2013 | 13.39 | 13.54 | 13.28 | 13.48 | 0 | -0.01(-0.05%) |
Sep 27, 2013 | 13.59 | 13.78 | 13.34 | 13.49 | 0 | -0.21(-1.51%) |
Sep 26, 2013 | 13.84 | 13.98 | 13.64 | 13.70 | 217,526 | -0.09(-0.66%) |
Sep 25, 2013 | 13.79 | 13.85 | 13.74 | 13.79 | 220,908 | +0.06(+0.44%) |
Sep 24, 2013 | 13.90 | 14.00 | 13.61 | 13.73 | 287,274 | -0.12(-0.88%) |
Sep 23, 2013 | 13.77 | 13.91 | 13.66 | 13.85 | 247,491 | +0.04(+0.27%) |
Sep 20, 2013 | 13.71 | 13.92 | 13.60 | 13.81 | 0 | +0.11(+0.81%) |
Sep 19, 2013 | 13.70 | 13.71 | 13.60 | 13.70 | 129,312 | +0.05(+0.40%) |
Sep 18, 2013 | 13.45 | 13.70 | 13.41 | 13.65 | 0 | +0.24(+1.79%) |
Sep 17, 2013 | 13.30 | 13.56 | 13.20 | 13.41 | 0 | +0.16(+1.20%) |
Sep 16, 2013 | 13.24 | 13.42 | 13.16 | 13.25 | 0 | +0.01(+0.06%) |
Sep 13, 2013 | 13.17 | 13.25 | 13.09 | 13.24 | 0 | +0.15(+1.13%) |
Sep 12, 2013 | 13.21 | 13.25 | 13.09 | 13.09 | 0 | -0.16(-1.20%) |
Sep 11, 2013 | 13.09 | 13.28 | 13.09 | 13.25 | 0 | +0.15(+1.15%) |
Sep 10, 2013 | 12.94 | 13.13 | 12.94 | 13.10 | 259,490 | +0.20(+1.52%) |
Sep 09, 2013 | 12.78 | 12.91 | 12.72 | 12.90 | 0 | +0.14(+1.09%) |
Sep 06, 2013 | 12.89 | 12.89 | 12.65 | 12.76 | 0 | -0.03(-0.23%) |
Sep 05, 2013 | 12.80 | 12.82 | 12.69 | 12.79 | 0 | -0.00(-0.01%) |
Sep 04, 2013 | 12.68 | 12.81 | 12.61 | 12.80 | 0 | +0.21(+1.63%) |
Sep 03, 2013 | 12.77 | 12.85 | 12.56 | 12.59 | 0 | -0.03(-0.27%) |
Aug 30, 2013 | 12.63 | 12.67 | 12.62 | 12.62 | 0 | -0.06(-0.44%) |
Aug 29, 2013 | 12.63 | 12.75 | 12.59 | 12.68 | 164,936 | +0.05(+0.40%) |
Aug 28, 2013 | 12.68 | 12.71 | 12.55 | 12.63 | 0 | -0.01(-0.07%) |
Aug 27, 2013 | 12.65 | 12.69 | 12.60 | 12.64 | 229,621 | -0.11(-0.89%) |
Aug 26, 2013 | 12.76 | 12.86 | 12.70 | 12.75 | 0 | +0.06(+0.45%) |
Aug 23, 2013 | 12.59 | 12.70 | 12.40 | 12.70 | 0 | +0.13(+1.07%) |
Aug 22, 2013 | 12.48 | 12.70 | 12.46 | 12.56 | 97,627 | +0.09(+0.74%) |
Aug 21, 2013 | 12.63 | 12.67 | 12.41 | 12.47 | 0 | -0.23(-1.78%) |
Aug 20, 2013 | 12.62 | 12.83 | 12.62 | 12.70 | 82,625 | +0.13(+1.07%) |
Aug 19, 2013 | 12.51 | 12.60 | 12.47 | 12.56 | 185,270 | +0.05(+0.42%) |
Aug 16, 2013 | 12.60 | 12.66 | 12.47 | 12.51 | 0 | -0.15(-1.22%) |
Aug 15, 2013 | 12.81 | 12.87 | 12.63 | 12.66 | 236,654 | -0.26(-2.01%) |
Aug 14, 2013 | 12.87 | 12.93 | 12.75 | 12.92 | 248,788 | +0.10(+0.74%) |
Aug 13, 2013 | 12.83 | 12.87 | 12.74 | 12.83 | 157,538 | +0.04(+0.32%) |
Aug 12, 2013 | 12.69 | 12.81 | 12.69 | 12.79 | 179,528 | -0.03(-0.24%) |
Aug 09, 2013 | 12.88 | 12.88 | 12.74 | 12.82 | 283,674 | -0.05(-0.41%) |
Aug 08, 2013 | 12.93 | 13.07 | 12.79 | 12.87 | 138,552 | -0.03(-0.24%) |
Aug 07, 2013 | 13.03 | 13.03 | 12.82 | 12.90 | 114,271 | -0.12(-0.90%) |
Aug 06, 2013 | 13.23 | 13.31 | 12.96 | 13.02 | 161,581 | -0.30(-2.24%) |
Aug 05, 2013 | 13.18 | 13.33 | 13.06 | 13.32 | 239,310 | +0.16(+1.23%) |
Aug 02, 2013 | 13.05 | 13.21 | 12.95 | 13.16 | 167,824 | +0.07(+0.52%) |