Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.90 | 13.15 | 12.54 | 12.93 | 0 | +0.04(+0.31%) |
Oct 30, 2013 | 12.72 | 13.11 | 12.63 | 12.89 | 172,019 | +0.14(+1.10%) |
Oct 29, 2013 | 13.23 | 13.53 | 12.69 | 12.75 | 0 | -0.50(-3.77%) |
Oct 28, 2013 | 13.90 | 13.96 | 13.06 | 13.25 | 0 | -0.62(-4.47%) |
Oct 25, 2013 | 13.99 | 14.12 | 13.60 | 13.87 | 0 | -0.06(-0.43%) |
Oct 24, 2013 | 13.86 | 14.34 | 13.86 | 13.93 | 133,358 | +0.14(+1.02%) |
Oct 23, 2013 | 14.30 | 14.30 | 13.70 | 13.79 | 0 | -0.46(-3.23%) |
Oct 22, 2013 | 14.11 | 14.97 | 14.10 | 14.25 | 449,033 | +0.21(+1.50%) |
Oct 21, 2013 | 13.31 | 14.09 | 13.31 | 14.04 | 289,980 | +0.73(+5.48%) |
Oct 18, 2013 | 12.59 | 13.89 | 12.51 | 13.31 | 541,905 | +0.87(+6.99%) |
Oct 17, 2013 | 11.56 | 12.50 | 11.54 | 12.44 | 340,452 | +0.86(+7.43%) |
Oct 16, 2013 | 11.32 | 11.75 | 11.32 | 11.58 | 129,262 | +0.34(+3.02%) |
Oct 15, 2013 | 11.29 | 11.35 | 11.20 | 11.24 | 42,823 | -0.06(-0.53%) |
Oct 14, 2013 | 11.29 | 11.35 | 11.20 | 11.30 | 79,836 | -0.01(-0.09%) |
Oct 11, 2013 | 11.19 | 11.39 | 11.19 | 11.31 | 0 | +0.09(+0.80%) |
Oct 10, 2013 | 11.22 | 11.32 | 11.10 | 11.22 | 109,539 | +0.19(+1.72%) |
Oct 09, 2013 | 10.90 | 11.16 | 10.77 | 11.03 | 107,867 | +0.19(+1.75%) |
Oct 08, 2013 | 11.15 | 11.25 | 10.78 | 10.84 | 48,565 | -0.28(-2.52%) |
Oct 07, 2013 | 11.09 | 11.37 | 11.01 | 11.12 | 0 | -0.04(-0.36%) |
Oct 04, 2013 | 11.01 | 11.27 | 11.01 | 11.16 | 0 | +0.16(+1.45%) |
Oct 03, 2013 | 10.99 | 11.04 | 10.91 | 11.00 | 0 | +0.03(+0.27%) |
Oct 02, 2013 | 10.95 | 11.19 | 10.86 | 10.97 | 91,982 | +0.04(+0.37%) |
Oct 01, 2013 | 10.91 | 11.12 | 10.90 | 10.93 | 47,876 | -0.02(-0.18%) |
Sep 27, 2013 | 11.25 | 11.43 | 10.93 | 10.95 | 0 | -0.29(-2.58%) |
Sep 26, 2013 | 10.80 | 11.25 | 10.73 | 11.24 | 164,093 | +0.46(+4.27%) |
Sep 25, 2013 | 11.29 | 11.29 | 10.76 | 10.78 | 252,386 | -0.71(-6.18%) |
Sep 24, 2013 | 11.63 | 11.76 | 11.39 | 11.49 | 50,810 | -0.09(-0.78%) |
Sep 23, 2013 | 11.65 | 11.68 | 11.51 | 11.58 | 34,331 | -0.04(-0.34%) |
Sep 20, 2013 | 11.57 | 11.88 | 11.57 | 11.62 | 0 | +0.05(+0.43%) |
Sep 19, 2013 | 11.40 | 11.67 | 11.37 | 11.57 | 0 | +0.16(+1.40%) |
Sep 18, 2013 | 11.32 | 11.45 | 11.15 | 11.41 | 0 | +0.03(+0.26%) |
Sep 17, 2013 | 11.50 | 11.50 | 11.20 | 11.38 | 0 | -0.09(-0.78%) |
Sep 16, 2013 | 11.44 | 11.50 | 11.29 | 11.47 | 0 | +0.19(+1.68%) |
Sep 13, 2013 | 11.23 | 11.34 | 11.01 | 11.28 | 0 | +0.09(+0.80%) |
Sep 12, 2013 | 11.04 | 11.34 | 11.00 | 11.19 | 0 | +0.18(+1.63%) |
Sep 11, 2013 | 10.97 | 11.20 | 10.83 | 11.01 | 0 | +0.09(+0.82%) |
Sep 10, 2013 | 10.71 | 11.06 | 10.71 | 10.92 | 112,120 | +0.25(+2.34%) |
Sep 09, 2013 | 10.25 | 10.69 | 10.24 | 10.67 | 0 | +0.47(+4.61%) |
Sep 06, 2013 | 10.26 | 10.48 | 10.18 | 10.20 | 0 | +0.01(+0.10%) |
Sep 05, 2013 | 10.46 | 10.46 | 10.17 | 10.19 | 0 | -0.24(-2.30%) |
Sep 04, 2013 | 10.23 | 10.61 | 10.23 | 10.43 | 0 | +0.20(+1.96%) |
Sep 03, 2013 | 10.17 | 10.35 | 10.06 | 10.23 | 0 | +0.17(+1.69%) |
Aug 30, 2013 | 10.13 | 10.15 | 10.02 | 10.06 | 0 | -0.07(-0.69%) |
Aug 29, 2013 | 10.03 | 10.24 | 10.01 | 10.13 | 45,925 | +0.10(+1.00%) |
Aug 28, 2013 | 10.07 | 10.34 | 10.00 | 10.03 | 0 | -0.02(-0.20%) |
Aug 27, 2013 | 10.42 | 10.42 | 10.02 | 10.05 | 56,862 | -0.45(-4.29%) |
Aug 26, 2013 | 10.58 | 10.73 | 10.47 | 10.50 | 0 | +0.01(+0.10%) |
Aug 23, 2013 | 10.43 | 10.54 | 10.25 | 10.49 | 0 | +0.11(+1.06%) |
Aug 22, 2013 | 10.21 | 10.72 | 10.06 | 10.38 | 108,773 | +0.23(+2.27%) |
Aug 21, 2013 | 10.15 | 10.34 | 10.04 | 10.15 | 0 | -0.01(-0.10%) |
Aug 20, 2013 | 10.25 | 10.25 | 10.03 | 10.16 | 64,143 | +0.04(+0.40%) |
Aug 19, 2013 | 10.12 | 10.29 | 10.11 | 10.12 | 52,607 | +0.00(+0.00%) |
Aug 16, 2013 | 10.08 | 10.21 | 10.04 | 10.12 | 0 | +0.00(+0.00%) |
Aug 15, 2013 | 10.32 | 10.38 | 10.07 | 10.12 | 96,353 | -0.27(-2.60%) |
Aug 14, 2013 | 10.51 | 10.57 | 10.22 | 10.39 | 82,857 | -0.12(-1.14%) |
Aug 13, 2013 | 10.91 | 10.98 | 10.50 | 10.51 | 171,281 | -0.43(-3.93%) |
Aug 12, 2013 | 10.96 | 11.20 | 10.86 | 10.94 | 103,183 | -0.01(-0.09%) |
Aug 09, 2013 | 11.10 | 11.35 | 10.86 | 10.95 | 220,274 | -0.15(-1.35%) |
Aug 08, 2013 | 11.40 | 11.43 | 10.72 | 11.10 | 250,965 | -0.30(-2.63%) |
Aug 07, 2013 | 11.38 | 11.55 | 11.14 | 11.40 | 100,662 | -0.02(-0.18%) |
Aug 06, 2013 | 11.96 | 11.97 | 11.38 | 11.42 | 81,416 | -0.56(-4.67%) |
Aug 05, 2013 | 11.57 | 12.25 | 11.57 | 11.98 | 105,460 | +0.37(+3.19%) |
Aug 02, 2013 | 11.71 | 11.73 | 11.38 | 11.61 | 66,268 | -0.10(-0.85%) |