Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 15.78 | 16.00 | 15.67 | 15.72 | 0 | -0.10(-0.63%) |
Oct 30, 2013 | 16.13 | 16.13 | 15.66 | 15.82 | 123,398 | -0.30(-1.86%) |
Oct 29, 2013 | 15.81 | 16.15 | 15.74 | 16.12 | 0 | +0.37(+2.35%) |
Oct 28, 2013 | 15.75 | 15.91 | 15.70 | 15.75 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 15.97 | 16.02 | 15.73 | 15.75 | 0 | -0.15(-0.94%) |
Oct 24, 2013 | 16.00 | 16.08 | 15.82 | 15.90 | 158,960 | -0.19(-1.18%) |
Oct 23, 2013 | 15.97 | 16.20 | 15.91 | 16.09 | 0 | +0.12(+0.75%) |
Oct 22, 2013 | 15.50 | 16.04 | 15.45 | 15.97 | 423,600 | +0.54(+3.50%) |
Oct 21, 2013 | 15.31 | 15.49 | 15.11 | 15.43 | 257,560 | +0.18(+1.18%) |
Oct 18, 2013 | 15.15 | 15.36 | 15.10 | 15.25 | 190,983 | +0.10(+0.66%) |
Oct 17, 2013 | 14.97 | 15.25 | 14.95 | 15.15 | 385,633 | +0.19(+1.27%) |
Oct 16, 2013 | 14.45 | 15.02 | 14.42 | 14.96 | 429,983 | +0.50(+3.46%) |
Oct 15, 2013 | 14.47 | 14.48 | 14.08 | 14.46 | 165,276 | -0.01(-0.07%) |
Oct 14, 2013 | 14.46 | 14.48 | 14.25 | 14.47 | 214,438 | +0.00(+0.00%) |
Oct 11, 2013 | 15.15 | 15.15 | 14.26 | 14.47 | 0 | +0.19(+1.33%) |
Oct 10, 2013 | 14.05 | 14.44 | 13.90 | 14.28 | 366,058 | +0.54(+3.93%) |
Oct 09, 2013 | 13.81 | 13.90 | 13.74 | 13.74 | 181,708 | -0.07(-0.51%) |
Oct 08, 2013 | 13.76 | 13.98 | 13.76 | 13.81 | 152,241 | +0.11(+0.80%) |
Oct 07, 2013 | 13.25 | 13.91 | 13.17 | 13.70 | 0 | +0.32(+2.39%) |
Oct 04, 2013 | 13.46 | 13.71 | 13.37 | 13.38 | 0 | -0.12(-0.89%) |
Oct 03, 2013 | 13.78 | 13.87 | 13.31 | 13.50 | 0 | -0.26(-1.89%) |
Oct 02, 2013 | 13.78 | 13.85 | 13.68 | 13.76 | 112,488 | -0.11(-0.79%) |
Oct 01, 2013 | 13.23 | 13.95 | 13.10 | 13.87 | 228,773 | +0.72(+5.48%) |
Sep 27, 2013 | 13.19 | 13.30 | 13.15 | 13.15 | 0 | -0.10(-0.75%) |
Sep 26, 2013 | 13.26 | 13.45 | 13.22 | 13.25 | 86,514 | -0.02(-0.15%) |
Sep 25, 2013 | 13.61 | 13.70 | 13.27 | 13.27 | 109,167 | -0.28(-2.07%) |
Sep 24, 2013 | 13.20 | 13.85 | 13.20 | 13.55 | 180,899 | +0.41(+3.12%) |
Sep 23, 2013 | 12.84 | 13.16 | 12.72 | 13.14 | 147,786 | +0.40(+3.14%) |
Sep 20, 2013 | 12.04 | 12.80 | 12.02 | 12.74 | 0 | +0.72(+5.99%) |
Sep 19, 2013 | 11.83 | 12.09 | 11.82 | 12.02 | 115,026 | +0.25(+2.12%) |
Sep 18, 2013 | 11.50 | 11.82 | 11.48 | 11.77 | 0 | +0.37(+3.25%) |
Sep 17, 2013 | 11.36 | 11.44 | 11.26 | 11.40 | 0 | +0.08(+0.71%) |
Sep 16, 2013 | 11.36 | 11.48 | 11.27 | 11.32 | 0 | +0.01(+0.09%) |
Sep 13, 2013 | 11.28 | 11.92 | 11.23 | 11.31 | 0 | +0.08(+0.71%) |
Sep 12, 2013 | 11.18 | 11.34 | 11.17 | 11.23 | 0 | +0.06(+0.54%) |
Sep 11, 2013 | 11.24 | 11.28 | 11.13 | 11.17 | 0 | -0.09(-0.80%) |
Sep 10, 2013 | 11.11 | 11.30 | 11.11 | 11.26 | 100,711 | +0.16(+1.44%) |
Sep 09, 2013 | 11.09 | 11.10 | 11.03 | 11.10 | 0 | +0.11(+1.00%) |
Sep 06, 2013 | 11.07 | 11.08 | 10.87 | 10.99 | 0 | -0.01(-0.09%) |
Sep 05, 2013 | 10.93 | 11.09 | 10.93 | 11.00 | 0 | +0.04(+0.36%) |
Sep 04, 2013 | 11.00 | 11.05 | 10.93 | 10.96 | 0 | -0.01(-0.09%) |
Sep 03, 2013 | 11.04 | 11.09 | 10.89 | 10.97 | 0 | +0.07(+0.64%) |
Aug 30, 2013 | 11.04 | 11.09 | 10.84 | 10.90 | 0 | -0.15(-1.36%) |
Aug 29, 2013 | 10.92 | 11.06 | 10.92 | 11.05 | 78,825 | +0.08(+0.73%) |
Aug 28, 2013 | 11.00 | 11.15 | 10.93 | 10.97 | 0 | -0.02(-0.18%) |
Aug 27, 2013 | 11.04 | 11.09 | 10.99 | 10.99 | 130,462 | -0.17(-1.52%) |
Aug 26, 2013 | 11.05 | 11.20 | 10.99 | 11.16 | 0 | +0.14(+1.27%) |
Aug 23, 2013 | 11.17 | 11.17 | 10.92 | 11.02 | 0 | -0.14(-1.25%) |
Aug 22, 2013 | 11.09 | 11.31 | 11.04 | 11.16 | 35,179 | +0.13(+1.18%) |
Aug 21, 2013 | 11.25 | 11.36 | 11.02 | 11.03 | 0 | -0.27(-2.39%) |
Aug 20, 2013 | 11.45 | 11.67 | 11.15 | 11.30 | 135,867 | +0.30(+2.73%) |
Aug 19, 2013 | 11.28 | 11.42 | 10.96 | 11.00 | 110,169 | -0.32(-2.83%) |
Aug 16, 2013 | 11.30 | 11.44 | 11.27 | 11.32 | 0 | -0.05(-0.44%) |
Aug 15, 2013 | 11.57 | 11.60 | 11.31 | 11.37 | 70,431 | -0.28(-2.40%) |
Aug 14, 2013 | 11.80 | 11.91 | 11.64 | 11.65 | 24,142 | -0.13(-1.10%) |
Aug 13, 2013 | 11.86 | 11.89 | 11.76 | 11.78 | 23,993 | -0.04(-0.34%) |
Aug 12, 2013 | 11.66 | 11.87 | 11.62 | 11.82 | 38,977 | +0.14(+1.20%) |
Aug 09, 2013 | 11.85 | 11.89 | 11.67 | 11.68 | 49,266 | -0.22(-1.85%) |
Aug 08, 2013 | 11.91 | 11.95 | 11.84 | 11.90 | 89,011 | -0.02(-0.17%) |
Aug 07, 2013 | 11.90 | 12.00 | 11.87 | 11.92 | 32,728 | +0.00(+0.00%) |
Aug 06, 2013 | 11.78 | 12.03 | 11.77 | 11.92 | 103,789 | -0.12(-1.00%) |
Aug 05, 2013 | 12.07 | 12.22 | 12.01 | 12.04 | 49,548 | -0.08(-0.66%) |
Aug 02, 2013 | 12.09 | 12.16 | 12.01 | 12.12 | 65,344 | -0.01(-0.08%) |