Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 13.86 | 13.97 | 13.31 | 13.53 | 1,130,453 | -0.33(-2.35%) |
Oct 30, 2013 | 13.90 | 14.01 | 13.80 | 13.86 | 882,490 | +0.03(+0.19%) |
Oct 29, 2013 | 13.94 | 14.04 | 13.79 | 13.83 | 734,664 | -0.11(-0.82%) |
Oct 28, 2013 | 13.99 | 14.08 | 13.65 | 13.95 | 1,837,083 | -0.09(-0.63%) |
Oct 25, 2013 | 13.99 | 14.08 | 13.77 | 14.03 | 1,014,495 | -0.01(-0.06%) |
Oct 24, 2013 | 14.14 | 14.29 | 13.75 | 14.04 | 836,241 | -0.13(-0.93%) |
Oct 23, 2013 | 14.17 | 14.31 | 14.06 | 14.17 | 363,838 | +0.02(+0.12%) |
Oct 22, 2013 | 14.33 | 14.54 | 14.13 | 14.16 | 732,440 | -0.19(-1.35%) |
Oct 21, 2013 | 14.36 | 14.52 | 14.21 | 14.35 | 591,596 | +0.02(+0.12%) |
Oct 18, 2013 | 14.33 | 14.44 | 14.17 | 14.33 | 674,061 | +0.12(+0.87%) |
Oct 17, 2013 | 14.20 | 14.25 | 14.08 | 14.21 | 371,011 | -0.01(-0.06%) |
Oct 16, 2013 | 14.08 | 14.31 | 14.05 | 14.22 | 942,990 | +0.14(+1.00%) |
Oct 15, 2013 | 14.23 | 14.42 | 14.02 | 14.08 | 1,280,815 | -0.26(-1.84%) |
Oct 14, 2013 | 14.35 | 14.53 | 14.20 | 14.34 | 616,888 | -0.05(-0.37%) |
Oct 11, 2013 | 14.10 | 14.47 | 14.10 | 14.39 | 3,099,593 | +0.33(+2.31%) |
Oct 10, 2013 | 13.98 | 14.21 | 13.95 | 14.07 | 949,542 | +0.17(+1.20%) |
Oct 09, 2013 | 13.77 | 13.93 | 13.51 | 13.90 | 544,802 | +0.07(+0.51%) |
Oct 08, 2013 | 13.82 | 13.94 | 13.78 | 13.83 | 1,161,847 | -0.07(-0.50%) |
Oct 07, 2013 | 13.91 | 13.94 | 13.61 | 13.90 | 1,226,040 | +0.00(+0.00%) |
Oct 04, 2013 | 13.99 | 14.00 | 13.83 | 13.90 | 696,264 | -0.02(-0.13%) |
Oct 03, 2013 | 14.07 | 14.07 | 13.81 | 13.92 | 1,852,985 | -0.03(-0.25%) |
Oct 02, 2013 | 14.34 | 14.34 | 13.83 | 13.95 | 1,109,410 | +0.03(+0.19%) |
Oct 01, 2013 | 14.16 | 14.23 | 13.74 | 13.93 | 1,170,033 | -0.16(-1.11%) |
Sep 30, 2013 | 13.80 | 14.29 | 13.75 | 14.08 | 5,639,286 | +0.20(+1.44%) |
Sep 27, 2013 | 13.51 | 13.89 | 13.37 | 13.88 | 995,976 | +0.31(+2.30%) |
Sep 26, 2013 | 13.41 | 13.77 | 13.37 | 13.57 | 531,301 | +0.10(+0.71%) |
Sep 25, 2013 | 13.60 | 13.59 | 13.35 | 13.47 | 305,173 | -0.11(-0.83%) |
Sep 24, 2013 | 13.59 | 13.68 | 12.56 | 13.59 | 3,243,590 | -0.08(-0.57%) |
Sep 23, 2013 | 13.68 | 13.86 | 13.47 | 13.67 | 1,820,001 | -0.10(-0.76%) |
Sep 20, 2013 | 13.62 | 13.77 | 13.44 | 13.77 | 1,116,903 | +0.10(+0.70%) |
Sep 19, 2013 | 13.52 | 13.74 | 13.34 | 13.67 | 2,636,602 | +0.16(+1.16%) |
Sep 18, 2013 | 13.21 | 13.54 | 13.21 | 13.52 | 2,303,405 | -0.07(-0.51%) |
Sep 17, 2013 | 14.12 | 14.31 | 13.02 | 13.59 | 4,933,914 | -0.53(-3.75%) |
Sep 16, 2013 | 13.79 | 14.20 | 13.79 | 14.12 | 1,348,450 | +0.33(+2.39%) |
Sep 13, 2013 | 13.45 | 13.83 | 13.44 | 13.79 | 1,370,838 | +0.40(+2.98%) |
Sep 12, 2013 | 13.42 | 13.46 | 13.34 | 13.39 | 794,622 | -0.02(-0.13%) |
Sep 11, 2013 | 13.37 | 13.47 | 13.27 | 13.40 | 768,274 | -0.01(-0.06%) |
Sep 10, 2013 | 13.57 | 13.60 | 13.34 | 13.41 | 1,042,770 | -0.10(-0.77%) |
Sep 09, 2013 | 13.68 | 13.74 | 13.40 | 13.52 | 565,810 | -0.21(-1.52%) |
Sep 06, 2013 | 13.88 | 14.01 | 13.67 | 13.73 | 329,173 | -0.18(-1.31%) |
Sep 05, 2013 | 14.03 | 14.07 | 13.83 | 13.91 | 1,200,136 | -0.17(-1.23%) |
Sep 04, 2013 | 14.03 | 14.10 | 13.92 | 14.08 | 262,374 | +0.06(+0.43%) |
Sep 03, 2013 | 14.16 | 14.21 | 13.95 | 14.02 | 308,030 | -0.14(-0.98%) |
Aug 30, 2013 | 13.87 | 14.20 | 13.77 | 14.16 | 485,727 | +0.25(+1.81%) |
Aug 29, 2013 | 13.55 | 13.91 | 13.44 | 13.91 | 657,384 | +0.33(+2.43%) |
Aug 28, 2013 | 13.87 | 13.87 | 13.30 | 13.58 | 748,361 | -0.24(-1.76%) |
Aug 27, 2013 | 14.27 | 14.34 | 13.72 | 13.82 | 596,439 | -0.54(-3.75%) |
Aug 26, 2013 | 14.40 | 14.51 | 14.33 | 14.36 | 177,438 | -0.04(-0.30%) |
Aug 23, 2013 | 14.60 | 14.65 | 14.33 | 14.40 | 264,066 | -0.17(-1.19%) |
Aug 22, 2013 | 14.66 | 14.73 | 14.52 | 14.58 | 291,056 | -0.05(-0.36%) |
Aug 21, 2013 | 14.79 | 14.84 | 14.61 | 14.63 | 271,088 | -0.13(-0.88%) |
Aug 20, 2013 | 14.75 | 14.79 | 14.68 | 14.76 | 260,597 | +0.00(+0.00%) |
Aug 19, 2013 | 14.70 | 14.77 | 14.65 | 14.76 | 114,900 | +0.09(+0.59%) |
Aug 16, 2013 | 14.68 | 14.77 | 14.54 | 14.67 | 274,868 | -0.09(-0.59%) |
Aug 15, 2013 | 14.52 | 14.83 | 14.29 | 14.76 | 695,918 | +0.20(+1.37%) |
Aug 14, 2013 | 14.44 | 14.56 | 14.19 | 14.56 | 853,786 | +0.15(+1.02%) |
Aug 13, 2013 | 14.71 | 14.83 | 14.38 | 14.41 | 584,617 | -0.32(-2.18%) |
Aug 12, 2013 | 14.64 | 14.81 | 14.64 | 14.73 | 315,439 | +0.02(+0.12%) |
Aug 09, 2013 | 14.57 | 14.86 | 14.51 | 14.72 | 438,888 | +0.11(+0.77%) |
Aug 08, 2013 | 15.01 | 15.08 | 14.46 | 14.60 | 1,467,356 | -0.41(-2.72%) |
Aug 07, 2013 | 15.20 | 15.20 | 14.86 | 15.01 | 921,692 | -0.20(-1.31%) |
Aug 06, 2013 | 15.17 | 15.41 | 15.01 | 15.21 | 1,957,510 | +0.03(+0.17%) |
Aug 05, 2013 | 14.99 | 15.24 | 14.92 | 15.19 | 2,275,508 | +0.19(+1.28%) |
Aug 02, 2013 | 15.06 | 15.08 | 14.83 | 14.99 | 397,554 | -0.01(-0.06%) |
Aug 01, 2013 | 15.00 | 15.11 | 14.87 | 15.00 | 667,346 | +0.07(+0.47%) |
Jul 31, 2013 | 14.90 | 15.03 | 14.79 | 14.93 | 335,347 | +0.05(+0.35%) |
Jul 30, 2013 | 14.99 | 15.02 | 14.78 | 14.88 | 611,212 | -0.08(-0.52%) |
Jul 29, 2013 | 14.81 | 14.99 | 14.69 | 14.96 | 461,849 | +0.10(+0.64%) |
Jul 26, 2013 | 15.05 | 15.06 | 14.77 | 14.86 | 358,799 | -0.21(-1.38%) |
Jul 25, 2013 | 14.82 | 15.12 | 14.74 | 15.07 | 856,129 | +0.19(+1.28%) |
Jul 24, 2013 | 14.93 | 14.96 | 14.70 | 14.88 | 429,978 | +0.06(+0.41%) |
Jul 23, 2013 | 14.90 | 14.96 | 14.64 | 14.82 | 1,864,074 | +0.10(+0.65%) |
Jul 22, 2013 | 14.82 | 14.84 | 14.71 | 14.73 | 531,750 | -0.11(-0.76%) |
Jul 19, 2013 | 14.90 | 15.00 | 14.81 | 14.84 | 689,958 | -0.06(-0.41%) |
Jul 18, 2013 | 15.07 | 15.14 | 14.86 | 14.90 | 785,857 | -0.10(-0.69%) |
Jul 17, 2013 | 14.88 | 15.12 | 14.81 | 15.00 | 1,102,371 | -0.04(-0.29%) |
Jul 16, 2013 | 15.02 | 15.06 | 14.94 | 15.05 | 584,834 | +0.12(+0.81%) |
Jul 15, 2013 | 15.20 | 15.25 | 14.87 | 14.93 | 280,432 | -0.28(-1.83%) |
Jul 12, 2013 | 15.12 | 15.22 | 15.07 | 15.20 | 1,448,709 | +0.04(+0.29%) |
Jul 11, 2013 | 15.16 | 15.19 | 14.99 | 15.16 | 1,139,709 | +0.05(+0.34%) |
Jul 10, 2013 | 15.12 | 15.19 | 15.03 | 15.11 | 603,461 | +0.01(+0.06%) |
Jul 09, 2013 | 14.99 | 15.12 | 14.98 | 15.10 | 600,048 | +0.10(+0.64%) |
Jul 08, 2013 | 15.06 | 15.06 | 14.79 | 15.00 | 985,189 | +0.01(+0.06%) |
Jul 05, 2013 | 15.03 | 15.04 | 14.93 | 14.99 | 659,945 | +0.01(+0.06%) |
Jul 03, 2013 | 14.94 | 15.01 | 14.89 | 14.99 | 382,104 | -0.01(-0.06%) |
Jul 02, 2013 | 14.93 | 15.07 | 14.86 | 14.99 | 765,748 | +0.07(+0.47%) |
Jul 01, 2013 | 14.93 | 14.99 | 14.83 | 14.93 | 1,368,381 | +0.00(+0.00%) |
Jun 28, 2013 | 14.94 | 14.97 | 14.69 | 14.93 | 2,192,248 | -0.05(-0.35%) |
Jun 27, 2013 | 14.83 | 14.98 | 14.74 | 14.98 | 2,041,661 | +0.19(+1.29%) |
Jun 26, 2013 | 14.60 | 14.89 | 14.60 | 14.79 | 3,937,578 | +0.23(+1.61%) |
Jun 25, 2013 | 14.51 | 14.66 | 14.38 | 14.55 | 1,237,110 | +0.12(+0.84%) |
Jun 24, 2013 | 14.60 | 14.61 | 14.30 | 14.43 | 1,388,268 | -0.33(-2.24%) |
Jun 21, 2013 | 14.55 | 14.83 | 14.33 | 14.76 | 2,926,936 | +0.21(+1.43%) |
Jun 20, 2013 | 14.60 | 14.64 | 14.17 | 14.55 | 3,205,861 | -0.38(-2.56%) |
Jun 19, 2013 | 14.99 | 15.07 | 14.25 | 14.93 | 8,205,406 | -0.10(-0.64%) |
Jun 18, 2013 | 15.11 | 15.13 | 14.91 | 15.03 | 7,731,869 | -0.08(-0.52%) |
Jun 17, 2013 | 15.30 | 15.33 | 15.04 | 15.11 | 6,318,703 | -0.11(-0.74%) |
Jun 14, 2013 | 15.16 | 15.25 | 14.94 | 15.22 | 10,416,524 | +0.14(+0.92%) |