Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.96 | 12.96 | 11.16 | 11.48 | 0 | -0.85(-6.89%) |
Oct 30, 2013 | 12.64 | 12.89 | 12.04 | 12.33 | 107,704 | -0.33(-2.61%) |
Oct 29, 2013 | 12.85 | 12.94 | 12.59 | 12.66 | 0 | -0.19(-1.48%) |
Oct 28, 2013 | 12.59 | 13.01 | 12.40 | 12.85 | 0 | +0.20(+1.58%) |
Oct 25, 2013 | 13.43 | 13.43 | 12.35 | 12.65 | 0 | -0.75(-5.60%) |
Oct 24, 2013 | 13.39 | 13.56 | 13.25 | 13.40 | 33,315 | +0.03(+0.22%) |
Oct 23, 2013 | 13.56 | 13.59 | 13.27 | 13.37 | 0 | -0.23(-1.69%) |
Oct 22, 2013 | 13.60 | 13.81 | 13.59 | 13.60 | 132,308 | +0.04(+0.29%) |
Oct 21, 2013 | 13.69 | 14.15 | 13.50 | 13.56 | 159,739 | -0.19(-1.38%) |
Oct 18, 2013 | 13.72 | 14.08 | 13.61 | 13.75 | 91,012 | +0.15(+1.10%) |
Oct 17, 2013 | 13.20 | 13.68 | 13.15 | 13.60 | 116,283 | +0.39(+2.95%) |
Oct 16, 2013 | 13.20 | 13.37 | 13.05 | 13.21 | 102,299 | +0.08(+0.61%) |
Oct 15, 2013 | 13.14 | 13.21 | 13.00 | 13.13 | 124,724 | -0.01(-0.08%) |
Oct 14, 2013 | 12.95 | 13.18 | 12.81 | 13.14 | 113,139 | +0.14(+1.08%) |
Oct 11, 2013 | 12.59 | 13.06 | 12.48 | 13.00 | 0 | +0.32(+2.52%) |
Oct 10, 2013 | 12.72 | 12.90 | 12.57 | 12.68 | 148,492 | +0.19(+1.52%) |
Oct 09, 2013 | 12.10 | 12.68 | 11.59 | 12.49 | 0 | +0.37(+3.05%) |
Oct 08, 2013 | 13.42 | 13.61 | 11.90 | 12.12 | 393,923 | -1.38(-10.22%) |
Oct 07, 2013 | 14.02 | 14.22 | 13.35 | 13.50 | 0 | -0.59(-4.19%) |
Oct 04, 2013 | 14.82 | 15.20 | 13.75 | 14.09 | 0 | -0.77(-5.18%) |
Oct 03, 2013 | 15.25 | 15.46 | 14.59 | 14.86 | 0 | -0.34(-2.24%) |
Oct 02, 2013 | 15.46 | 15.60 | 15.12 | 15.20 | 103,502 | -0.30(-1.94%) |
Oct 01, 2013 | 15.13 | 15.75 | 14.93 | 15.50 | 177,737 | +0.66(+4.45%) |
Sep 27, 2013 | 14.94 | 15.02 | 14.78 | 14.84 | 0 | -0.25(-1.66%) |
Sep 26, 2013 | 14.56 | 15.41 | 14.52 | 15.09 | 305,186 | +0.80(+5.60%) |
Sep 25, 2013 | 14.24 | 14.46 | 14.18 | 14.29 | 175,757 | -0.01(-0.07%) |
Sep 24, 2013 | 14.00 | 14.50 | 14.00 | 14.30 | 178,575 | +0.44(+3.17%) |
Sep 23, 2013 | 13.51 | 14.01 | 13.46 | 13.86 | 186,002 | +0.45(+3.36%) |
Sep 20, 2013 | 13.50 | 13.74 | 13.26 | 13.41 | 0 | -0.09(-0.67%) |
Sep 19, 2013 | 13.49 | 13.63 | 13.40 | 13.50 | 0 | +0.11(+0.82%) |
Sep 18, 2013 | 13.22 | 13.45 | 12.84 | 13.39 | 0 | +0.21(+1.59%) |
Sep 17, 2013 | 13.52 | 13.77 | 12.93 | 13.18 | 0 | -0.32(-2.37%) |
Sep 16, 2013 | 13.97 | 13.75 | 13.44 | 13.50 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 13.69 | 13.85 | 13.44 | 13.50 | 0 | -0.15(-1.10%) |
Sep 12, 2013 | 14.00 | 14.16 | 13.63 | 13.65 | 0 | -0.38(-2.71%) |
Sep 11, 2013 | 14.35 | 14.58 | 13.85 | 14.03 | 0 | -0.32(-2.23%) |
Sep 10, 2013 | 13.95 | 14.96 | 13.84 | 14.35 | 270,027 | +0.48(+3.46%) |
Sep 09, 2013 | 13.88 | 13.95 | 13.49 | 13.87 | 403,723 | +0.53(+3.97%) |
Sep 06, 2013 | 13.67 | 13.84 | 13.27 | 13.34 | 0 | -0.33(-2.41%) |
Sep 05, 2013 | 13.86 | 14.00 | 13.58 | 13.67 | 0 | -0.22(-1.58%) |
Sep 04, 2013 | 13.53 | 13.90 | 13.30 | 13.89 | 0 | +0.31(+2.28%) |
Sep 03, 2013 | 13.70 | 13.75 | 13.16 | 13.58 | 0 | +0.08(+0.59%) |
Aug 30, 2013 | 12.77 | 13.68 | 12.77 | 13.50 | 0 | +0.50(+3.85%) |
Aug 29, 2013 | 12.00 | 13.15 | 11.64 | 13.00 | 1,371,809 | +2.18(+20.15%) |
Aug 28, 2013 | 10.54 | 11.37 | 10.26 | 10.82 | 252,597 | +0.26(+2.46%) |
Aug 27, 2013 | 10.77 | 10.82 | 10.26 | 10.56 | 87,671 | -0.28(-2.58%) |
Aug 26, 2013 | 11.34 | 11.34 | 10.81 | 10.84 | 0 | -0.51(-4.49%) |
Aug 23, 2013 | 11.34 | 11.62 | 11.11 | 11.35 | 0 | +0.05(+0.44%) |
Aug 22, 2013 | 11.20 | 11.35 | 11.17 | 11.30 | 28,658 | +0.06(+0.53%) |
Aug 21, 2013 | 11.23 | 11.42 | 11.23 | 11.24 | 0 | -0.06(-0.53%) |
Aug 20, 2013 | 11.27 | 11.47 | 11.02 | 11.30 | 66,743 | +0.05(+0.44%) |
Aug 19, 2013 | 11.24 | 11.52 | 11.15 | 11.25 | 59,768 | -0.05(-0.44%) |
Aug 16, 2013 | 11.27 | 11.36 | 11.18 | 11.30 | 0 | -0.04(-0.35%) |
Aug 15, 2013 | 11.58 | 11.66 | 11.27 | 11.34 | 74,282 | -0.33(-2.83%) |
Aug 14, 2013 | 11.67 | 11.70 | 11.60 | 11.67 | 86,420 | +0.03(+0.26%) |
Aug 13, 2013 | 11.59 | 11.67 | 11.39 | 11.64 | 90,455 | +0.06(+0.52%) |
Aug 12, 2013 | 11.53 | 11.65 | 11.44 | 11.58 | 156,402 | -0.04(-0.34%) |
Aug 09, 2013 | 11.83 | 11.93 | 11.59 | 11.62 | 37,452 | -0.16(-1.36%) |
Aug 08, 2013 | 11.80 | 11.93 | 11.62 | 11.78 | 78,722 | -0.04(-0.34%) |
Aug 07, 2013 | 12.14 | 12.14 | 11.68 | 11.82 | 87,498 | -0.29(-2.39%) |
Aug 06, 2013 | 11.97 | 12.24 | 11.55 | 12.11 | 194,549 | +0.19(+1.59%) |
Aug 05, 2013 | 11.51 | 11.93 | 11.44 | 11.92 | 199,104 | +0.47(+4.10%) |
Aug 02, 2013 | 11.46 | 11.54 | 11.14 | 11.45 | 104,337 | -0.08(-0.69%) |