Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.85 | 13.00 | 12.05 | 12.17 | 5,324,986 | -0.87(-6.64%) |
Oct 30, 2013 | 13.00 | 13.23 | 12.94 | 13.04 | 2,066,899 | -0.00(-0.04%) |
Oct 29, 2013 | 13.03 | 13.15 | 12.94 | 13.04 | 1,147,314 | +0.01(+0.08%) |
Oct 28, 2013 | 13.06 | 13.18 | 12.87 | 13.03 | 2,873,835 | -0.65(-4.75%) |
Oct 25, 2013 | 13.72 | 13.77 | 13.64 | 13.68 | 0 | +0.01(+0.07%) |
Oct 24, 2013 | 13.69 | 13.81 | 13.62 | 13.67 | 520,157 | -0.04(-0.29%) |
Oct 23, 2013 | 13.75 | 13.82 | 13.59 | 13.71 | 732,569 | -0.15(-1.08%) |
Oct 22, 2013 | 13.67 | 13.94 | 13.57 | 13.86 | 864,664 | +0.22(+1.61%) |
Oct 21, 2013 | 13.60 | 13.77 | 13.54 | 13.64 | 1,016,575 | +0.10(+0.74%) |
Oct 18, 2013 | 13.57 | 13.70 | 13.44 | 13.54 | 1,154,642 | +0.04(+0.30%) |
Oct 17, 2013 | 13.40 | 13.62 | 13.38 | 13.50 | 1,007,506 | +0.08(+0.59%) |
Oct 16, 2013 | 13.42 | 13.62 | 13.35 | 13.42 | 999,196 | +0.09(+0.68%) |
Oct 15, 2013 | 13.74 | 13.75 | 13.25 | 13.33 | 1,951,708 | -0.43(-3.12%) |
Oct 14, 2013 | 13.35 | 13.88 | 13.17 | 13.76 | 1,452,886 | +0.29(+2.15%) |
Oct 11, 2013 | 13.29 | 13.47 | 13.26 | 13.47 | 0 | +0.11(+0.82%) |
Oct 10, 2013 | 13.38 | 13.52 | 13.29 | 13.36 | 1,058,397 | +0.11(+0.83%) |
Oct 09, 2013 | 13.24 | 13.30 | 13.00 | 13.25 | 1,157,399 | -0.02(-0.15%) |
Oct 08, 2013 | 13.39 | 13.59 | 13.13 | 13.27 | 1,190,860 | -0.14(-1.04%) |
Oct 07, 2013 | 13.50 | 13.61 | 13.40 | 13.41 | 649,729 | -0.21(-1.54%) |
Oct 04, 2013 | 13.50 | 13.75 | 13.41 | 13.62 | 0 | +0.09(+0.67%) |
Oct 03, 2013 | 13.48 | 13.63 | 13.30 | 13.53 | 1,387,885 | -0.04(-0.29%) |
Oct 02, 2013 | 13.54 | 13.72 | 13.48 | 13.57 | 975,420 | -0.09(-0.66%) |
Oct 01, 2013 | 13.61 | 13.73 | 13.54 | 13.66 | 879,654 | +0.09(+0.66%) |
Sep 27, 2013 | 13.60 | 13.73 | 13.57 | 13.57 | 0 | -0.04(-0.29%) |
Sep 26, 2013 | 13.67 | 13.82 | 13.55 | 13.61 | 854,549 | -0.04(-0.29%) |
Sep 25, 2013 | 13.71 | 13.78 | 13.60 | 13.65 | 733,822 | +0.00(+0.00%) |
Sep 24, 2013 | 13.62 | 13.85 | 13.55 | 13.65 | 714,268 | +0.01(+0.07%) |
Sep 23, 2013 | 13.80 | 13.84 | 13.42 | 13.64 | 1,352,649 | -0.25(-1.80%) |
Sep 20, 2013 | 13.85 | 14.05 | 13.78 | 13.89 | 0 | +0.05(+0.36%) |
Sep 19, 2013 | 13.69 | 13.92 | 13.67 | 13.84 | 1,011,508 | +0.16(+1.17%) |
Sep 18, 2013 | 13.51 | 13.79 | 13.39 | 13.68 | 0 | +0.16(+1.18%) |
Sep 17, 2013 | 13.50 | 13.59 | 13.46 | 13.52 | 0 | +0.01(+0.07%) |
Sep 16, 2013 | 13.59 | 13.78 | 13.49 | 13.51 | 0 | +0.05(+0.37%) |
Sep 13, 2013 | 13.30 | 13.54 | 13.22 | 13.46 | 0 | +0.19(+1.43%) |
Sep 12, 2013 | 13.45 | 13.54 | 13.25 | 13.27 | 0 | -0.25(-1.85%) |
Sep 11, 2013 | 13.30 | 13.60 | 13.17 | 13.52 | 2,103,874 | +0.21(+1.58%) |
Sep 10, 2013 | 12.79 | 13.37 | 12.65 | 13.31 | 6,277,566 | -0.30(-2.20%) |
Sep 09, 2013 | 13.62 | 13.86 | 13.58 | 13.61 | 0 | -0.01(-0.07%) |
Sep 06, 2013 | 13.75 | 13.84 | 13.52 | 13.62 | 0 | -0.11(-0.80%) |
Sep 05, 2013 | 13.81 | 13.95 | 13.70 | 13.73 | 741,275 | -0.04(-0.29%) |
Sep 04, 2013 | 13.50 | 13.85 | 13.43 | 13.77 | 1,153,268 | +0.28(+2.08%) |
Sep 03, 2013 | 13.59 | 13.79 | 13.41 | 13.49 | 1,140,905 | +0.03(+0.22%) |
Aug 30, 2013 | 13.68 | 13.84 | 13.44 | 13.46 | 0 | -0.23(-1.68%) |
Aug 29, 2013 | 13.52 | 13.86 | 13.52 | 13.69 | 562,418 | +0.17(+1.26%) |
Aug 28, 2013 | 13.41 | 13.63 | 13.35 | 13.52 | 835,601 | +0.08(+0.60%) |
Aug 27, 2013 | 13.64 | 13.89 | 13.41 | 13.44 | 1,031,415 | -0.33(-2.40%) |
Aug 26, 2013 | 13.86 | 14.10 | 13.76 | 13.77 | 1,018,403 | -0.09(-0.65%) |
Aug 23, 2013 | 13.91 | 14.05 | 13.81 | 13.86 | 0 | -0.15(-1.07%) |
Aug 22, 2013 | 13.80 | 14.35 | 13.66 | 14.01 | 1,998,068 | +0.26(+1.89%) |
Aug 21, 2013 | 13.29 | 13.77 | 13.20 | 13.75 | 0 | +0.41(+3.07%) |
Aug 20, 2013 | 13.21 | 13.52 | 13.21 | 13.34 | 1,246,070 | +0.16(+1.21%) |
Aug 19, 2013 | 13.21 | 13.35 | 13.15 | 13.18 | 990,104 | -0.01(-0.08%) |
Aug 16, 2013 | 13.20 | 13.32 | 13.13 | 13.19 | 0 | -0.02(-0.15%) |
Aug 15, 2013 | 13.25 | 13.40 | 13.15 | 13.21 | 1,326,038 | -0.08(-0.60%) |
Aug 14, 2013 | 13.45 | 13.49 | 13.27 | 13.29 | 910,930 | -0.18(-1.34%) |
Aug 13, 2013 | 13.50 | 13.68 | 13.42 | 13.47 | 1,217,507 | +0.06(+0.45%) |
Aug 12, 2013 | 13.53 | 13.69 | 13.31 | 13.41 | 1,427,007 | -0.10(-0.74%) |
Aug 09, 2013 | 13.25 | 13.61 | 13.25 | 13.51 | 1,335,374 | +0.28(+2.12%) |
Aug 08, 2013 | 13.28 | 13.59 | 12.96 | 13.23 | 5,212,130 | -0.78(-5.57%) |
Aug 07, 2013 | 14.12 | 14.29 | 14.00 | 14.01 | 1,054,613 | -0.17(-1.20%) |
Aug 06, 2013 | 14.31 | 14.32 | 14.10 | 14.18 | 883,979 | -0.12(-0.84%) |
Aug 05, 2013 | 14.09 | 14.45 | 14.03 | 14.30 | 1,272,523 | +0.23(+1.63%) |
Aug 02, 2013 | 13.98 | 14.25 | 13.86 | 14.07 | 1,515,656 | +0.15(+1.08%) |