Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 13.65 | 13.72 | 13.45 | 13.59 | 0 | -0.04(-0.26%) |
Oct 30, 2013 | 13.70 | 13.75 | 13.62 | 13.62 | 17,960 | -0.12(-0.89%) |
Oct 29, 2013 | 13.68 | 13.76 | 13.66 | 13.75 | 0 | +0.04(+0.31%) |
Oct 28, 2013 | 13.63 | 13.71 | 13.53 | 13.71 | 0 | +0.12(+0.92%) |
Oct 25, 2013 | 13.68 | 13.68 | 13.53 | 13.58 | 0 | -0.07(-0.49%) |
Oct 24, 2013 | 13.58 | 13.66 | 13.55 | 13.65 | 90,184 | +0.07(+0.52%) |
Oct 23, 2013 | 13.57 | 13.65 | 13.53 | 13.58 | 0 | -0.04(-0.28%) |
Oct 22, 2013 | 13.55 | 13.94 | 13.53 | 13.62 | 0 | +0.11(+0.83%) |
Oct 21, 2013 | 13.65 | 13.74 | 13.45 | 13.50 | 0 | -0.12(-0.92%) |
Oct 18, 2013 | 13.46 | 13.66 | 13.28 | 13.63 | 52,712 | +0.29(+2.21%) |
Oct 17, 2013 | 13.15 | 13.45 | 13.15 | 13.33 | 116,032 | +0.01(+0.06%) |
Oct 16, 2013 | 13.48 | 13.50 | 13.17 | 13.32 | 0 | -0.07(-0.49%) |
Oct 15, 2013 | 13.40 | 13.49 | 13.38 | 13.39 | 0 | +0.03(+0.22%) |
Oct 14, 2013 | 13.06 | 13.50 | 12.97 | 13.36 | 57,468 | +0.23(+1.73%) |
Oct 11, 2013 | 12.87 | 13.15 | 12.86 | 13.13 | 0 | +0.20(+1.51%) |
Oct 10, 2013 | 12.40 | 12.96 | 12.35 | 12.94 | 76,416 | +0.79(+6.55%) |
Oct 09, 2013 | 12.83 | 12.83 | 12.08 | 12.14 | 0 | -0.67(-5.25%) |
Oct 08, 2013 | 12.91 | 12.91 | 12.81 | 12.81 | 21,676 | -0.26(-1.99%) |
Oct 07, 2013 | 13.02 | 13.16 | 12.88 | 13.07 | 0 | +0.20(+1.53%) |
Oct 04, 2013 | 12.75 | 13.05 | 12.75 | 12.88 | 0 | +0.12(+0.96%) |
Oct 03, 2013 | 12.83 | 12.94 | 12.72 | 12.76 | 0 | -0.09(-0.72%) |
Oct 02, 2013 | 12.78 | 12.96 | 12.70 | 12.85 | 123,956 | -0.08(-0.60%) |
Oct 01, 2013 | 12.96 | 13.23 | 12.83 | 12.93 | 54,952 | +0.01(+0.04%) |
Sep 30, 2013 | 13.28 | 13.31 | 12.75 | 12.92 | 0 | -0.61(-4.49%) |
Sep 27, 2013 | 13.47 | 13.61 | 13.31 | 13.53 | 0 | -0.02(-0.17%) |
Sep 26, 2013 | 13.60 | 13.61 | 13.40 | 13.55 | 74,264 | +0.00(+0.02%) |
Sep 25, 2013 | 13.50 | 13.62 | 13.50 | 13.55 | 64,136 | +0.03(+0.20%) |
Sep 24, 2013 | 13.52 | 13.58 | 13.39 | 13.52 | 0 | -0.02(-0.11%) |
Sep 23, 2013 | 13.55 | 13.68 | 13.49 | 13.54 | 0 | -0.12(-0.90%) |
Sep 20, 2013 | 13.51 | 13.77 | 13.47 | 13.66 | 0 | +0.13(+1.00%) |
Sep 19, 2013 | 13.45 | 13.52 | 13.39 | 13.52 | 0 | +0.00(+0.00%) |
Sep 18, 2013 | 13.78 | 13.78 | 13.25 | 13.52 | 0 | -0.23(-1.65%) |
Sep 17, 2013 | 13.75 | 13.75 | 13.43 | 13.75 | 0 | -0.02(-0.13%) |
Sep 16, 2013 | 13.65 | 13.89 | 13.54 | 13.77 | 0 | +0.03(+0.24%) |
Sep 13, 2013 | 13.62 | 13.77 | 13.58 | 13.73 | 0 | +0.11(+0.81%) |
Sep 12, 2013 | 13.73 | 13.78 | 13.58 | 13.62 | 0 | +0.06(+0.44%) |
Sep 11, 2013 | 13.74 | 13.74 | 13.56 | 13.56 | 0 | -0.25(-1.77%) |
Sep 10, 2013 | 13.75 | 13.92 | 13.73 | 13.81 | 0 | +0.12(+0.88%) |
Sep 09, 2013 | 13.89 | 14.03 | 13.58 | 13.69 | 0 | -0.17(-1.23%) |
Sep 06, 2013 | 13.32 | 14.06 | 13.32 | 13.86 | 0 | +0.49(+3.65%) |
Sep 05, 2013 | 13.49 | 13.49 | 13.06 | 13.37 | 0 | -0.09(-0.69%) |
Sep 04, 2013 | 13.64 | 13.72 | 13.35 | 13.46 | 0 | -0.12(-0.90%) |
Sep 03, 2013 | 13.25 | 13.71 | 12.50 | 13.59 | 0 | +0.60(+4.62%) |
Aug 30, 2013 | 13.24 | 13.24 | 12.86 | 12.99 | 0 | -0.29(-2.17%) |
Aug 29, 2013 | 13.12 | 13.32 | 13.12 | 13.28 | 0 | +0.13(+0.99%) |
Aug 28, 2013 | 13.12 | 13.25 | 13.00 | 13.14 | 0 | +0.02(+0.15%) |
Aug 27, 2013 | 13.77 | 13.93 | 13.06 | 13.12 | 68,160 | -0.79(-5.66%) |
Aug 26, 2013 | 13.96 | 14.02 | 13.70 | 13.91 | 0 | -0.19(-1.35%) |
Aug 23, 2013 | 13.97 | 14.27 | 13.78 | 14.10 | 0 | +0.22(+1.60%) |
Aug 22, 2013 | 13.54 | 14.18 | 13.54 | 13.88 | 16,132 | +0.06(+0.42%) |
Aug 21, 2013 | 13.50 | 14.02 | 13.50 | 13.82 | 0 | +0.30(+2.22%) |
Aug 20, 2013 | 13.28 | 13.79 | 13.01 | 13.52 | 0 | +0.28(+2.10%) |
Aug 19, 2013 | 13.62 | 13.63 | 13.12 | 13.24 | 0 | -0.30(-2.20%) |
Aug 16, 2013 | 13.79 | 13.88 | 13.35 | 13.54 | 0 | -0.33(-2.40%) |
Aug 15, 2013 | 14.20 | 14.23 | 13.82 | 13.88 | 44,856 | -0.38(-2.63%) |
Aug 14, 2013 | 14.54 | 14.56 | 14.25 | 14.25 | 0 | -0.27(-1.83%) |
Aug 13, 2013 | 14.53 | 14.62 | 14.50 | 14.52 | 76,848 | -0.11(-0.75%) |
Aug 12, 2013 | 14.51 | 14.74 | 14.51 | 14.62 | 99,004 | -0.09(-0.61%) |
Aug 09, 2013 | 14.82 | 15.12 | 14.59 | 14.71 | 137,040 | -0.13(-0.88%) |
Aug 08, 2013 | 15.00 | 15.00 | 14.61 | 14.85 | 103,228 | +0.34(+2.31%) |
Aug 07, 2013 | 15.74 | 15.74 | 14.36 | 14.51 | 153,152 | -1.27(-8.05%) |
Aug 06, 2013 | 15.65 | 15.85 | 15.65 | 15.78 | 76,724 | +0.05(+0.33%) |
Aug 05, 2013 | 15.83 | 15.85 | 15.48 | 15.73 | 70,556 | -0.17(-1.08%) |
Aug 02, 2013 | 15.76 | 15.90 | 15.67 | 15.90 | 28,472 | +0.13(+0.86%) |