Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 14.41 | 14.56 | 14.07 | 14.31 | 0 | -0.14(-0.98%) |
Oct 30, 2013 | 14.81 | 14.81 | 13.81 | 14.45 | 1,544,016 | +0.54(+3.89%) |
Oct 29, 2013 | 13.72 | 14.12 | 13.50 | 13.91 | 642,188 | +0.21(+1.55%) |
Oct 28, 2013 | 13.15 | 13.99 | 13.04 | 13.70 | 0 | +0.53(+4.04%) |
Oct 25, 2013 | 13.72 | 13.88 | 13.04 | 13.17 | 0 | -0.50(-3.64%) |
Oct 24, 2013 | 13.78 | 13.84 | 13.52 | 13.66 | 524,804 | -0.13(-0.96%) |
Oct 23, 2013 | 13.87 | 14.07 | 13.70 | 13.80 | 0 | -0.20(-1.46%) |
Oct 22, 2013 | 14.42 | 14.47 | 13.88 | 14.00 | 421,445 | -0.34(-2.35%) |
Oct 21, 2013 | 14.39 | 14.71 | 14.23 | 14.34 | 483,637 | +0.01(+0.06%) |
Oct 18, 2013 | 14.39 | 14.40 | 14.18 | 14.33 | 736,030 | +0.06(+0.44%) |
Oct 17, 2013 | 14.12 | 14.51 | 14.11 | 14.27 | 558,894 | +0.07(+0.50%) |
Oct 16, 2013 | 14.18 | 14.61 | 14.10 | 14.20 | 937,269 | +0.14(+1.01%) |
Oct 15, 2013 | 14.47 | 14.54 | 14.04 | 14.05 | 348,657 | -0.42(-2.88%) |
Oct 14, 2013 | 14.04 | 14.70 | 13.95 | 14.47 | 435,412 | +0.22(+1.56%) |
Oct 11, 2013 | 13.77 | 14.27 | 13.67 | 14.25 | 0 | +0.37(+2.68%) |
Oct 10, 2013 | 14.57 | 14.81 | 13.39 | 13.88 | 854,798 | -0.46(-3.21%) |
Oct 09, 2013 | 13.91 | 14.81 | 13.84 | 14.34 | 0 | +0.44(+3.19%) |
Oct 08, 2013 | 14.43 | 14.51 | 13.67 | 13.89 | 481,411 | -0.53(-3.69%) |
Oct 07, 2013 | 14.75 | 14.86 | 14.42 | 14.43 | 0 | -0.43(-2.93%) |
Oct 04, 2013 | 14.44 | 14.95 | 14.33 | 14.86 | 0 | +0.42(+2.89%) |
Oct 03, 2013 | 14.39 | 14.55 | 14.09 | 14.44 | 0 | +0.05(+0.37%) |
Oct 02, 2013 | 14.34 | 14.57 | 14.26 | 14.39 | 453,286 | -0.02(-0.12%) |
Oct 01, 2013 | 14.19 | 14.56 | 14.06 | 14.41 | 442,312 | +0.44(+3.18%) |
Sep 27, 2013 | 13.92 | 14.11 | 13.84 | 13.96 | 0 | +0.04(+0.25%) |
Sep 26, 2013 | 13.99 | 14.10 | 13.81 | 13.93 | 360,451 | +0.00(+0.00%) |
Sep 25, 2013 | 13.80 | 14.04 | 13.80 | 13.93 | 556,993 | +0.16(+1.16%) |
Sep 24, 2013 | 13.98 | 13.99 | 13.73 | 13.77 | 694,401 | -0.20(-1.46%) |
Sep 23, 2013 | 13.87 | 14.02 | 13.49 | 13.97 | 991,380 | +0.08(+0.57%) |
Sep 20, 2013 | 13.94 | 14.02 | 13.83 | 13.89 | 0 | -0.05(-0.38%) |
Sep 19, 2013 | 13.80 | 14.11 | 13.75 | 13.95 | 782,670 | +0.20(+1.42%) |
Sep 18, 2013 | 14.07 | 14.08 | 13.57 | 13.75 | 0 | -0.16(-1.15%) |
Sep 17, 2013 | 14.20 | 14.24 | 13.51 | 13.91 | 0 | -1.19(-7.87%) |
Sep 16, 2013 | 15.08 | 15.42 | 14.87 | 15.10 | 0 | +0.23(+1.55%) |
Sep 13, 2013 | 14.89 | 14.98 | 14.74 | 14.87 | 0 | -0.02(-0.12%) |
Sep 12, 2013 | 14.89 | 14.95 | 14.37 | 14.89 | 0 | +0.01(+0.06%) |
Sep 11, 2013 | 15.06 | 15.14 | 14.82 | 14.88 | 0 | -0.19(-1.24%) |
Sep 10, 2013 | 14.87 | 15.10 | 14.80 | 15.06 | 432,616 | +0.32(+2.17%) |
Sep 09, 2013 | 14.83 | 14.96 | 14.68 | 14.75 | 0 | -0.02(-0.12%) |
Sep 06, 2013 | 15.01 | 15.01 | 14.33 | 14.76 | 0 | -0.09(-0.60%) |
Sep 05, 2013 | 14.83 | 15.13 | 14.69 | 14.85 | 0 | +0.04(+0.30%) |
Sep 04, 2013 | 14.38 | 14.91 | 14.15 | 14.81 | 0 | +0.43(+2.96%) |
Sep 03, 2013 | 14.60 | 14.62 | 13.92 | 14.38 | 0 | +0.14(+1.00%) |
Aug 30, 2013 | 14.40 | 14.59 | 14.17 | 14.24 | 0 | -0.19(-1.29%) |
Aug 29, 2013 | 14.35 | 14.66 | 14.34 | 14.43 | 233,521 | +0.09(+0.62%) |
Aug 28, 2013 | 14.22 | 14.49 | 14.05 | 14.34 | 0 | +0.14(+1.00%) |
Aug 27, 2013 | 14.40 | 14.50 | 13.98 | 14.20 | 435,424 | -0.37(-2.55%) |
Aug 26, 2013 | 14.90 | 14.90 | 14.45 | 14.57 | 0 | -0.04(-0.24%) |
Aug 23, 2013 | 14.43 | 14.70 | 14.22 | 14.60 | 0 | +0.21(+1.48%) |
Aug 22, 2013 | 14.32 | 14.72 | 14.26 | 14.39 | 389,107 | +0.10(+0.68%) |
Aug 21, 2013 | 14.11 | 14.49 | 13.94 | 14.29 | 0 | +0.11(+0.75%) |
Aug 20, 2013 | 13.47 | 14.28 | 13.27 | 14.19 | 325,342 | +0.55(+4.02%) |
Aug 19, 2013 | 14.27 | 14.33 | 13.58 | 13.64 | 678,660 | -0.66(-4.64%) |
Aug 16, 2013 | 14.16 | 14.48 | 13.74 | 14.30 | 0 | +0.05(+0.37%) |
Aug 15, 2013 | 14.70 | 14.78 | 14.10 | 14.25 | 473,420 | -0.57(-3.82%) |
Aug 14, 2013 | 14.90 | 15.33 | 14.78 | 14.81 | 387,611 | -0.04(-0.30%) |
Aug 13, 2013 | 15.02 | 15.13 | 14.78 | 14.86 | 269,287 | -0.18(-1.18%) |
Aug 12, 2013 | 15.04 | 15.28 | 14.82 | 15.04 | 434,723 | -0.08(-0.53%) |
Aug 09, 2013 | 15.04 | 15.33 | 14.94 | 15.12 | 353,797 | +0.00(+0.00%) |
Aug 08, 2013 | 14.79 | 15.19 | 14.68 | 15.12 | 375,225 | +0.52(+3.58%) |
Aug 07, 2013 | 14.94 | 15.04 | 14.34 | 14.59 | 441,244 | -0.42(-2.77%) |
Aug 06, 2013 | 15.31 | 15.48 | 14.60 | 15.01 | 1,411,308 | -0.30(-1.97%) |
Aug 05, 2013 | 14.74 | 15.48 | 14.74 | 15.31 | 919,976 | +0.64(+4.34%) |
Aug 02, 2013 | 14.92 | 15.04 | 14.49 | 14.67 | 610,773 | -0.23(-1.54%) |