Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.73 | 12.99 | 12.66 | 12.96 | 0 | +0.38(+2.98%) |
Oct 30, 2013 | 12.87 | 12.92 | 12.59 | 12.59 | 0 | -0.28(-2.18%) |
Oct 29, 2013 | 12.82 | 12.90 | 12.73 | 12.87 | 3,208,089 | +0.06(+0.47%) |
Oct 28, 2013 | 12.86 | 13.11 | 12.63 | 12.81 | 0 | +0.02(+0.16%) |
Oct 25, 2013 | 13.08 | 13.16 | 12.68 | 12.79 | 0 | -0.22(-1.69%) |
Oct 24, 2013 | 13.75 | 13.95 | 12.80 | 13.01 | 19,910,916 | -1.50(-10.34%) |
Oct 23, 2013 | 14.57 | 14.58 | 14.41 | 14.51 | 0 | -0.05(-0.38%) |
Oct 22, 2013 | 14.59 | 14.63 | 14.43 | 14.56 | 3,866,388 | +0.04(+0.28%) |
Oct 21, 2013 | 14.53 | 14.72 | 14.41 | 14.53 | 5,148,952 | +0.04(+0.31%) |
Oct 18, 2013 | 14.44 | 14.57 | 14.29 | 14.48 | 3,913,494 | +0.06(+0.42%) |
Oct 17, 2013 | 14.22 | 14.45 | 14.12 | 14.42 | 0 | +0.17(+1.19%) |
Oct 16, 2013 | 14.17 | 14.32 | 14.12 | 14.25 | 4,610,873 | +0.15(+1.06%) |
Oct 15, 2013 | 14.29 | 14.29 | 13.95 | 14.10 | 3,668,138 | -0.19(-1.33%) |
Oct 14, 2013 | 13.95 | 14.30 | 13.90 | 14.29 | 3,719,989 | +0.24(+1.71%) |
Oct 11, 2013 | 13.69 | 14.06 | 13.62 | 14.05 | 0 | +0.37(+2.70%) |
Oct 10, 2013 | 13.39 | 13.74 | 13.20 | 13.68 | 3,924,605 | +0.36(+2.66%) |
Oct 09, 2013 | 13.05 | 13.47 | 13.01 | 13.32 | 0 | +0.29(+2.26%) |
Oct 08, 2013 | 13.20 | 13.23 | 12.90 | 13.03 | 3,804,724 | -0.16(-1.21%) |
Oct 07, 2013 | 13.32 | 13.42 | 13.19 | 13.19 | 2,057,824 | -0.21(-1.57%) |
Oct 04, 2013 | 13.23 | 13.44 | 13.20 | 13.40 | 0 | +0.15(+1.13%) |
Oct 03, 2013 | 13.37 | 13.38 | 13.07 | 13.25 | 2,887,324 | -0.11(-0.82%) |
Oct 02, 2013 | 13.56 | 13.56 | 13.30 | 13.36 | 1,339,162 | -0.24(-1.76%) |
Oct 01, 2013 | 13.50 | 13.73 | 13.44 | 13.60 | 3,587,226 | +0.09(+0.67%) |
Sep 30, 2013 | 13.42 | 13.56 | 13.30 | 13.51 | 2,401,478 | -0.04(-0.30%) |
Sep 27, 2013 | 13.51 | 13.59 | 13.37 | 13.55 | 0 | +0.01(+0.07%) |
Sep 26, 2013 | 13.60 | 13.68 | 13.47 | 13.54 | 2,069,232 | -0.03(-0.22%) |
Sep 25, 2013 | 13.59 | 13.72 | 13.49 | 13.57 | 0 | -0.03(-0.22%) |
Sep 24, 2013 | 13.55 | 13.66 | 13.42 | 13.60 | 0 | +0.05(+0.37%) |
Sep 23, 2013 | 13.61 | 13.66 | 13.46 | 13.55 | 2,478,796 | -0.06(-0.44%) |
Sep 20, 2013 | 13.90 | 13.91 | 13.58 | 13.61 | 0 | -0.27(-1.95%) |
Sep 19, 2013 | 14.10 | 14.10 | 13.83 | 13.88 | 0 | -0.19(-1.35%) |
Sep 18, 2013 | 14.04 | 14.07 | 13.87 | 14.07 | 0 | +0.07(+0.50%) |
Sep 17, 2013 | 13.66 | 14.07 | 13.65 | 14.00 | 0 | +0.31(+2.26%) |
Sep 16, 2013 | 13.95 | 13.97 | 13.61 | 13.69 | 0 | -0.10(-0.73%) |
Sep 13, 2013 | 13.92 | 13.97 | 13.74 | 13.79 | 0 | -0.09(-0.65%) |
Sep 12, 2013 | 13.61 | 13.93 | 13.59 | 13.88 | 5,039,842 | +0.38(+2.81%) |
Sep 11, 2013 | 13.48 | 13.55 | 13.41 | 13.50 | 2,089,887 | -0.01(-0.07%) |
Sep 10, 2013 | 13.41 | 13.56 | 13.36 | 13.51 | 2,304,344 | +0.14(+1.08%) |
Sep 09, 2013 | 13.33 | 13.49 | 13.24 | 13.37 | 3,410,972 | +0.10(+0.72%) |
Sep 06, 2013 | 13.52 | 13.52 | 13.23 | 13.27 | 0 | -0.19(-1.41%) |
Sep 05, 2013 | 13.45 | 13.56 | 13.38 | 13.46 | 2,047,900 | +0.04(+0.30%) |
Sep 04, 2013 | 13.29 | 13.47 | 13.20 | 13.42 | 5,492,160 | +0.15(+1.13%) |
Sep 03, 2013 | 13.56 | 13.64 | 13.13 | 13.27 | 0 | -0.20(-1.48%) |
Aug 30, 2013 | 13.68 | 13.68 | 13.42 | 13.47 | 0 | -0.20(-1.46%) |
Aug 29, 2013 | 13.58 | 13.73 | 13.55 | 13.67 | 0 | +0.11(+0.81%) |
Aug 28, 2013 | 13.70 | 13.76 | 13.55 | 13.56 | 2,151,939 | -0.13(-0.95%) |
Aug 27, 2013 | 13.94 | 13.97 | 13.61 | 13.69 | 2,791,219 | -0.31(-2.21%) |
Aug 26, 2013 | 14.05 | 14.15 | 13.97 | 14.00 | 8,243,705 | -0.06(-0.43%) |
Aug 23, 2013 | 14.13 | 14.13 | 13.93 | 14.06 | 0 | -0.04(-0.28%) |
Aug 22, 2013 | 14.06 | 14.17 | 13.88 | 14.10 | 0 | +0.10(+0.71%) |
Aug 21, 2013 | 14.28 | 14.28 | 14.00 | 14.00 | 0 | -0.30(-2.10%) |
Aug 20, 2013 | 14.28 | 14.39 | 14.22 | 14.30 | 3,975,485 | +0.00(+0.00%) |
Aug 19, 2013 | 14.29 | 14.57 | 14.26 | 14.30 | 4,696,623 | -0.07(-0.49%) |
Aug 16, 2013 | 14.35 | 14.55 | 14.33 | 14.37 | 0 | -0.05(-0.35%) |
Aug 15, 2013 | 14.38 | 14.47 | 14.18 | 14.42 | 9,739,441 | +0.00(+0.00%) |
Aug 14, 2013 | 14.20 | 14.44 | 14.02 | 14.42 | 5,766,977 | +0.21(+1.48%) |
Aug 13, 2013 | 14.21 | 14.33 | 14.14 | 14.21 | 2,375,971 | -0.05(-0.35%) |
Aug 12, 2013 | 14.16 | 14.33 | 14.04 | 14.26 | 5,789,410 | +0.03(+0.21%) |
Aug 09, 2013 | 14.42 | 14.47 | 14.18 | 14.23 | 2,532,666 | -0.19(-1.32%) |
Aug 08, 2013 | 14.45 | 14.46 | 14.18 | 14.42 | 3,356,538 | +0.02(+0.14%) |
Aug 07, 2013 | 14.49 | 14.51 | 14.25 | 14.40 | 2,273,885 | -0.10(-0.69%) |
Aug 06, 2013 | 14.78 | 14.81 | 14.40 | 14.50 | 2,325,359 | -0.28(-1.89%) |
Aug 05, 2013 | 14.83 | 14.93 | 14.67 | 14.78 | 2,068,250 | -0.16(-1.07%) |
Aug 02, 2013 | 15.00 | 15.00 | 14.81 | 14.94 | 1,934,029 | -0.02(-0.13%) |