Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 14.35 | 14.42 | 14.31 | 14.38 | 143,541 | +0.20(+1.41%) |
Oct 30, 2013 | 14.04 | 14.25 | 14.00 | 14.18 | 64,434 | +0.03(+0.18%) |
Oct 29, 2013 | 14.10 | 14.17 | 14.07 | 14.15 | 75,957 | +0.09(+0.68%) |
Oct 28, 2013 | 14.08 | 14.11 | 13.96 | 14.06 | 514,178 | -0.01(-0.07%) |
Oct 25, 2013 | 14.18 | 14.18 | 14.03 | 14.07 | 924,455 | -0.07(-0.50%) |
Oct 24, 2013 | 14.19 | 14.19 | 14.09 | 14.14 | 157,213 | -0.14(-0.98%) |
Oct 23, 2013 | 14.29 | 14.31 | 14.25 | 14.28 | 71,555 | +0.08(+0.56%) |
Oct 22, 2013 | 14.32 | 14.33 | 14.16 | 14.20 | 149,839 | -0.27(-1.87%) |
Oct 21, 2013 | 14.46 | 14.49 | 14.43 | 14.47 | 94,517 | -0.01(-0.07%) |
Oct 18, 2013 | 14.48 | 14.51 | 14.44 | 14.48 | 81,301 | +0.06(+0.42%) |
Oct 17, 2013 | 14.46 | 14.49 | 14.38 | 14.42 | 253,651 | -0.45(-3.03%) |
Oct 16, 2013 | 14.89 | 14.97 | 14.83 | 14.87 | 112,257 | +0.03(+0.20%) |
Oct 15, 2013 | 15.01 | 15.01 | 14.80 | 14.84 | 153,097 | -0.09(-0.60%) |
Oct 14, 2013 | 14.83 | 14.94 | 14.79 | 14.93 | 320,871 | -0.03(-0.17%) |
Oct 11, 2013 | 14.99 | 15.05 | 14.95 | 14.96 | 1,905,676 | +0.20(+1.32%) |
Oct 10, 2013 | 14.66 | 14.79 | 14.61 | 14.76 | 74,443 | +0.18(+1.23%) |
Oct 09, 2013 | 14.55 | 14.69 | 14.50 | 14.58 | 208,645 | +0.16(+1.11%) |
Oct 08, 2013 | 14.37 | 14.44 | 14.31 | 14.42 | 48,141 | +0.03(+0.21%) |
Oct 07, 2013 | 14.44 | 14.44 | 14.35 | 14.39 | 107,267 | -0.14(-0.96%) |
Oct 04, 2013 | 14.47 | 14.57 | 14.47 | 14.53 | 63,016 | +0.08(+0.55%) |
Oct 03, 2013 | 14.50 | 14.55 | 14.39 | 14.45 | 419,523 | -0.01(-0.07%) |
Oct 02, 2013 | 14.66 | 14.66 | 14.39 | 14.46 | 843,976 | -0.29(-1.97%) |
Oct 01, 2013 | 14.66 | 14.81 | 14.66 | 14.75 | 195,684 | +0.50(+3.51%) |
Sep 27, 2013 | 14.26 | 14.26 | 14.20 | 14.25 | 20,529 | -0.13(-0.90%) |
Sep 26, 2013 | 14.29 | 14.41 | 14.26 | 14.38 | 49,916 | +0.10(+0.70%) |
Sep 25, 2013 | 14.39 | 14.40 | 14.24 | 14.28 | 116,528 | -0.11(-0.76%) |
Sep 24, 2013 | 14.53 | 14.53 | 14.35 | 14.39 | 59,743 | -0.02(-0.14%) |
Sep 23, 2013 | 14.40 | 14.43 | 14.32 | 14.41 | 79,088 | +0.05(+0.35%) |
Sep 20, 2013 | 14.09 | 14.36 | 14.08 | 14.36 | 539,584 | +0.38(+2.75%) |
Sep 19, 2013 | 13.95 | 14.02 | 13.87 | 13.97 | 271,968 | +0.01(+0.11%) |
Sep 18, 2013 | 14.64 | 14.64 | 13.95 | 13.96 | 313,763 | -0.55(-3.79%) |
Sep 17, 2013 | 14.48 | 14.54 | 14.48 | 14.51 | 92,600 | -0.02(-0.14%) |
Sep 16, 2013 | 14.38 | 14.53 | 14.38 | 14.53 | 97,076 | +0.15(+1.04%) |
Sep 13, 2013 | 14.47 | 14.54 | 14.37 | 14.38 | 172,153 | -0.01(-0.07%) |
Sep 12, 2013 | 14.31 | 14.40 | 14.30 | 14.39 | 205,388 | +0.40(+2.86%) |
Sep 11, 2013 | 14.00 | 14.02 | 13.98 | 13.99 | 25,166 | +0.01(+0.07%) |
Sep 10, 2013 | 13.97 | 14.05 | 13.96 | 13.98 | 94,444 | +0.21(+1.56%) |
Sep 09, 2013 | 13.72 | 13.77 | 13.72 | 13.77 | 27,416 | +0.02(+0.11%) |
Sep 06, 2013 | 13.83 | 13.83 | 13.73 | 13.75 | 66,791 | -0.20(-1.43%) |
Sep 05, 2013 | 13.75 | 13.98 | 13.73 | 13.95 | 91,592 | +0.25(+1.86%) |
Sep 04, 2013 | 13.70 | 13.79 | 13.68 | 13.70 | 104,701 | +0.18(+1.33%) |
Sep 03, 2013 | 13.62 | 13.66 | 13.49 | 13.52 | 119,297 | -0.17(-1.28%) |
Aug 30, 2013 | 13.72 | 13.77 | 13.60 | 13.69 | 216,805 | +0.14(+1.03%) |
Aug 29, 2013 | 13.56 | 13.60 | 13.49 | 13.55 | 152,731 | +0.09(+0.67%) |
Aug 28, 2013 | 13.40 | 13.46 | 13.38 | 13.46 | 74,877 | -0.00(-0.04%) |
Aug 27, 2013 | 13.43 | 13.47 | 13.38 | 13.46 | 195,258 | -0.15(-1.07%) |
Aug 26, 2013 | 13.67 | 13.74 | 13.59 | 13.61 | 46,896 | -0.06(-0.43%) |
Aug 23, 2013 | 13.95 | 13.95 | 13.64 | 13.67 | 175,778 | -0.26(-1.87%) |
Aug 22, 2013 | 13.95 | 13.97 | 13.85 | 13.93 | 75,712 | -0.07(-0.50%) |
Aug 21, 2013 | 14.06 | 14.06 | 13.80 | 14.00 | 134,329 | +0.04(+0.29%) |
Aug 20, 2013 | 14.01 | 14.01 | 13.89 | 13.96 | 90,529 | -0.05(-0.37%) |
Aug 19, 2013 | 13.98 | 14.05 | 13.96 | 14.01 | 66,033 | +0.08(+0.59%) |
Aug 16, 2013 | 13.93 | 14.08 | 13.93 | 13.93 | 453,504 | -0.12(-0.85%) |
Aug 15, 2013 | 14.47 | 14.47 | 13.98 | 14.05 | 486,950 | -0.32(-2.23%) |
Aug 14, 2013 | 14.52 | 14.53 | 14.35 | 14.37 | 114,795 | -0.15(-1.03%) |
Aug 13, 2013 | 14.42 | 14.54 | 14.41 | 14.52 | 111,466 | +0.18(+1.26%) |
Aug 12, 2013 | 14.25 | 14.37 | 14.24 | 14.34 | 189,606 | -0.27(-1.85%) |
Aug 09, 2013 | 14.65 | 14.67 | 14.57 | 14.61 | 118,340 | +0.00(+0.00%) |
Aug 08, 2013 | 14.86 | 14.86 | 14.60 | 14.61 | 218,855 | -0.33(-2.18%) |
Aug 07, 2013 | 14.94 | 14.96 | 14.88 | 14.94 | 307,394 | -0.01(-0.10%) |
Aug 06, 2013 | 14.90 | 14.99 | 14.88 | 14.95 | 487,361 | +0.20(+1.36%) |
Aug 05, 2013 | 14.65 | 14.77 | 14.65 | 14.75 | 78,152 | +0.08(+0.55%) |
Aug 02, 2013 | 14.63 | 14.67 | 14.56 | 14.67 | 84,900 | +0.04(+0.27%) |