Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 13.46 | 13.69 | 13.03 | 13.68 | 0 | +0.16(+1.18%) |
Oct 30, 2013 | 13.94 | 13.94 | 13.37 | 13.52 | 0 | -0.35(-2.52%) |
Oct 29, 2013 | 13.90 | 13.93 | 13.80 | 13.87 | 0 | -0.05(-0.36%) |
Oct 28, 2013 | 13.95 | 14.20 | 13.84 | 13.92 | 0 | -0.05(-0.36%) |
Oct 25, 2013 | 13.89 | 14.04 | 13.88 | 13.97 | 0 | -0.03(-0.21%) |
Oct 24, 2013 | 14.03 | 14.07 | 13.83 | 14.00 | 0 | -0.03(-0.21%) |
Oct 23, 2013 | 13.94 | 14.08 | 13.70 | 14.03 | 0 | -0.04(-0.28%) |
Oct 22, 2013 | 14.50 | 14.57 | 13.83 | 14.07 | 0 | -0.33(-2.29%) |
Oct 21, 2013 | 14.43 | 14.45 | 14.25 | 14.40 | 0 | +0.24(+1.69%) |
Oct 18, 2013 | 14.04 | 14.29 | 13.90 | 14.16 | 125,637 | +0.21(+1.51%) |
Oct 17, 2013 | 13.86 | 14.20 | 13.85 | 13.95 | 0 | +0.08(+0.58%) |
Oct 16, 2013 | 13.60 | 13.98 | 13.43 | 13.87 | 0 | +0.30(+2.21%) |
Oct 15, 2013 | 13.60 | 13.70 | 13.50 | 13.57 | 0 | -0.03(-0.22%) |
Oct 14, 2013 | 13.52 | 13.80 | 13.40 | 13.60 | 0 | +0.00(+0.00%) |
Oct 11, 2013 | 13.18 | 13.81 | 13.13 | 13.60 | 0 | +0.48(+3.66%) |
Oct 10, 2013 | 13.10 | 13.50 | 12.90 | 13.12 | 0 | +0.24(+1.86%) |
Oct 09, 2013 | 12.84 | 13.14 | 12.70 | 12.88 | 0 | +0.09(+0.70%) |
Oct 08, 2013 | 12.84 | 12.92 | 12.62 | 12.79 | 0 | +0.02(+0.16%) |
Oct 07, 2013 | 12.40 | 12.93 | 12.40 | 12.77 | 0 | -0.03(-0.23%) |
Oct 04, 2013 | 12.76 | 13.01 | 12.57 | 12.80 | 0 | +0.16(+1.27%) |
Oct 03, 2013 | 12.69 | 13.00 | 12.52 | 12.64 | 0 | -0.19(-1.48%) |
Oct 02, 2013 | 12.54 | 13.00 | 12.40 | 12.83 | 0 | +0.14(+1.10%) |
Oct 01, 2013 | 12.62 | 13.02 | 12.39 | 12.69 | 0 | +0.02(+0.16%) |
Sep 30, 2013 | 12.59 | 12.93 | 12.32 | 12.67 | 230,853 | +0.01(+0.08%) |
Sep 27, 2013 | 12.44 | 12.93 | 12.41 | 12.66 | 0 | +0.18(+1.44%) |
Sep 26, 2013 | 12.31 | 12.52 | 12.25 | 12.48 | 0 | +0.23(+1.88%) |
Sep 25, 2013 | 12.20 | 12.39 | 11.98 | 12.25 | 0 | +0.03(+0.25%) |
Sep 24, 2013 | 11.80 | 12.38 | 11.80 | 12.22 | 0 | +0.42(+3.56%) |
Sep 23, 2013 | 11.60 | 12.05 | 11.29 | 11.80 | 0 | +1.23(+11.64%) |
Sep 20, 2013 | 10.43 | 10.69 | 10.43 | 10.57 | 0 | +0.17(+1.63%) |
Sep 19, 2013 | 10.34 | 10.46 | 10.34 | 10.40 | 0 | +0.04(+0.39%) |
Sep 18, 2013 | 10.38 | 10.41 | 10.15 | 10.36 | 0 | +0.01(+0.10%) |
Sep 17, 2013 | 10.11 | 10.43 | 10.07 | 10.35 | 0 | +0.24(+2.37%) |
Sep 16, 2013 | 10.03 | 10.25 | 9.890 | 10.11 | 0 | +0.22(+2.22%) |
Sep 13, 2013 | 10.13 | 10.13 | 9.730 | 9.890 | 0 | -0.22(-2.18%) |
Sep 12, 2013 | 10.08 | 10.14 | 9.910 | 10.11 | 0 | +0.03(+0.30%) |
Sep 11, 2013 | 10.05 | 10.18 | 9.830 | 10.08 | 0 | +0.03(+0.30%) |
Sep 10, 2013 | 9.740 | 10.10 | 9.550 | 10.05 | 0 | +0.20(+2.03%) |
Sep 09, 2013 | 9.470 | 9.930 | 9.400 | 9.850 | 0 | +0.33(+3.47%) |
Sep 06, 2013 | 9.890 | 9.980 | 9.500 | 9.520 | 0 | -0.38(-3.84%) |
Sep 05, 2013 | 9.790 | 10.00 | 9.782 | 9.900 | 0 | +0.16(+1.64%) |
Sep 04, 2013 | 9.360 | 10.00 | 9.360 | 9.740 | 0 | +0.42(+4.51%) |
Sep 03, 2013 | 9.360 | 9.460 | 9.200 | 9.320 | 0 | +0.09(+0.98%) |
Aug 30, 2013 | 9.350 | 9.355 | 9.200 | 9.230 | 0 | -0.11(-1.18%) |
Aug 29, 2013 | 9.340 | 9.550 | 9.160 | 9.340 | 0 | -0.01(-0.11%) |
Aug 28, 2013 | 9.390 | 9.620 | 9.300 | 9.350 | 0 | -0.03(-0.32%) |
Aug 27, 2013 | 9.380 | 9.680 | 9.200 | 9.380 | 0 | -0.07(-0.74%) |
Aug 26, 2013 | 9.620 | 9.700 | 9.400 | 9.450 | 0 | -0.15(-1.56%) |
Aug 23, 2013 | 9.410 | 9.990 | 9.300 | 9.600 | 0 | +0.20(+2.13%) |
Aug 22, 2013 | 9.600 | 9.640 | 9.320 | 9.400 | 0 | -0.13(-1.36%) |
Aug 21, 2013 | 9.450 | 9.680 | 9.391 | 9.530 | 0 | +0.07(+0.74%) |
Aug 20, 2013 | 9.340 | 9.500 | 9.280 | 9.460 | 0 | +0.11(+1.18%) |
Aug 19, 2013 | 9.340 | 9.450 | 9.210 | 9.350 | 0 | +0.05(+0.54%) |
Aug 16, 2013 | 9.370 | 9.460 | 9.300 | 9.300 | 0 | -0.07(-0.75%) |
Aug 15, 2013 | 9.750 | 9.750 | 9.280 | 9.370 | 89,430 | -0.45(-4.58%) |
Aug 14, 2013 | 9.830 | 9.890 | 9.670 | 9.820 | 0 | -0.02(-0.20%) |
Aug 13, 2013 | 9.900 | 9.970 | 9.800 | 9.840 | 113,355 | -0.05(-0.51%) |
Aug 12, 2013 | 9.500 | 10.34 | 9.430 | 9.890 | 307,216 | +0.42(+4.44%) |
Aug 09, 2013 | 9.000 | 9.500 | 9.000 | 9.470 | 283,237 | +0.57(+6.40%) |
Aug 08, 2013 | 8.700 | 8.900 | 8.600 | 8.900 | 94,936 | +0.23(+2.65%) |
Aug 07, 2013 | 8.500 | 8.740 | 8.360 | 8.670 | 55,610 | +0.15(+1.76%) |
Aug 06, 2013 | 8.430 | 8.570 | 8.270 | 8.520 | 95,453 | +0.05(+0.59%) |
Aug 05, 2013 | 8.530 | 8.580 | 8.350 | 8.470 | 70,290 | -0.11(-1.28%) |
Aug 02, 2013 | 8.550 | 8.580 | 8.360 | 8.580 | 47,793 | -0.01(-0.12%) |